Options Chain for BARNES GROUP INC COM (B) - $36.65 as of 9/6/2024 8:17:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 18.40 | 20.90 | % | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 20.00 | 16.10 | 18.00 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 22.50 | 13.60 | 15.90 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 25.00 | 11.20 | 13.40 | 16.30 | 0.00 | 0.00% | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 7/10/2024 | 9/6/2024 3:59:57 PM EST |
| 27.50 | 7.40 | 11.30 | % | 0 | 0 | 2.20 | 0.99 | 0.00 | -0.01 | 9/6/2024 3:59:57 PM EST | |||
| 30.00 | 6.20 | 7.50 | 10.50 | 0.00 | 0.00% | 0 | 13 | 1.13 | 0.95 | 0.02 | -0.02 | 7/29/2024 | 9/6/2024 3:59:57 PM EST |
| 32.50 | 3.60 | 5.90 | % | 0 | 0 | 1.23 | 0.86 | 0.05 | -0.04 | 9/6/2024 3:59:57 PM EST | |||
| 35.00 | 1.45 | 4.20 | 3.70 | 0.00 | 0.00% | 0 | 4 | 1.15 | 0.68 | 0.08 | -0.06 | 9/4/2024 | 9/6/2024 3:59:57 PM EST |
| 37.50 | 0.25 | 2.90 | 2.85 | 0.00 | 0.00% | 0 | 47 | 0.66 | 0.45 | 0.09 | -0.06 | 8/26/2024 | 9/6/2024 3:59:57 PM EST |
| 40.00 | 0.10 | 0.70 | 0.25 | 0.00 | 0.00% | 0 | 1,289 | 0.48 | 0.26 | 0.07 | -0.05 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 45.00 | 0.00 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 149 | 1.04 | 0.05 | 0.02 | -0.02 | 8/5/2024 | 9/6/2024 3:59:57 PM EST |
| 50.00 | 0.00 | 0.55 | 0.60 | 0.00 | 0.00% | 0 | 14 | 1.26 | 0.01 | 0.00 | 0.00 | 7/1/2024 | 9/6/2024 3:59:57 PM EST |
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.15 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.10 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 20.00 | 0.00 | 1.10 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 22.50 | 0.00 | 1.10 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.40 | 0.00 | 0.00% | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 9/6/2024 3:59:57 PM EST |
| 27.50 | 0.00 | 1.15 | 0.55 | 0.00 | 0.00% | 0 | 2 | 1.73 | -0.01 | 0.00 | -0.01 | 4/30/2024 | 9/6/2024 3:59:57 PM EST |
| 30.00 | 0.00 | 0.10 | 1.10 | 0.00 | 0.00% | 0 | 103 | 0.66 | -0.05 | 0.02 | -0.02 | 4/18/2024 | 9/6/2024 3:59:57 PM EST |
| 32.50 | 0.00 | 1.45 | % | 0 | 0 | 1.17 | -0.14 | 0.05 | -0.04 | 9/6/2024 3:59:57 PM EST | |||
| 35.00 | 0.00 | 1.55 | 1.10 | 0.00 | 0.00% | 0 | 4 | 0.84 | -0.32 | 0.08 | -0.06 | 6/25/2024 | 9/6/2024 3:59:57 PM EST |
| 37.50 | 1.15 | 2.85 | 0.55 | 0.00 | 0.00% | 0 | 1,006 | 0.53 | -0.55 | 0.09 | -0.06 | 9/4/2024 | 9/6/2024 3:59:57 PM EST |
| 40.00 | 3.00 | 5.40 | 2.60 | 0.00 | 0.00% | 0 | 25 | 1.20 | -0.74 | 0.07 | -0.05 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 45.00 | 7.70 | 9.30 | 6.90 | 0.00 | 0.00% | 0 | 1 | 1.24 | -0.95 | 0.02 | -0.02 | 8/15/2024 | 9/6/2024 3:59:57 PM EST |
| 50.00 | 12.50 | 14.40 | % | 0 | 0 | 1.63 | -0.99 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 55.00 | 17.60 | 19.40 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 60.00 | 22.30 | 24.10 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST |