Options Chain for BRINKS CO COM (BCO) - $91.76 as of 11/20/2024 7:48:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 45.50 | 50.40 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 50.00 | 40.50 | 45.40 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 55.00 | 35.50 | 40.40 | 53.00 | 0.00 | 0.00% | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 7/18/2024 | 11/20/2024 3:59:53 PM EST |
| 60.00 | 30.50 | 35.40 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 65.00 | 25.50 | 30.40 | 46.18 | 0.00 | 0.00% | 0 | 2 | 1.30 | 1.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 3:59:53 PM EST |
| 70.00 | 20.50 | 25.40 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 75.00 | 15.50 | 20.30 | % | 0 | 0 | 0.90 | 0.98 | 0.00 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 80.00 | 10.60 | 15.30 | 34.00 | 0.00 | 0.00% | 0 | 3 | 0.72 | 0.95 | 0.01 | -0.02 | 7/31/2024 | 11/20/2024 3:59:53 PM EST |
| 85.00 | 6.00 | 10.10 | 26.19 | 0.00 | 0.00% | 0 | 0 | 0.54 | 0.84 | 0.03 | -0.04 | 7/26/2024 | 11/20/2024 3:59:53 PM EST |
| 90.00 | 4.10 | 5.70 | 10.63 | 0.00 | 0.00% | 0 | 3 | 0.31 | 0.65 | 0.04 | -0.06 | 5/6/2024 | 11/20/2024 3:59:53 PM EST |
| 95.00 | 1.65 | 2.80 | 1.81 | +0.71 | +64.55% | 28 | 745 | 0.30 | 0.41 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 100.00 | 0.05 | 1.30 | 1.80 | 0.00 | 0.00% | 0 | 63 | 0.32 | 0.21 | 0.04 | -0.04 | 11/14/2024 | 11/20/2024 3:59:53 PM EST |
| 105.00 | 0.00 | 4.50 | 4.90 | 0.00 | 0.00% | 0 | 559 | 0.83 | 0.09 | 0.02 | -0.02 | 11/5/2024 | 11/20/2024 3:59:53 PM EST |
| 110.00 | 0.00 | 4.80 | 1.10 | 0.00 | 0.00% | 0 | 77 | 0.99 | 0.03 | 0.01 | -0.01 | 11/7/2024 | 11/20/2024 3:59:53 PM EST |
| 115.00 | 0.00 | 4.80 | 2.10 | 0.00 | 0.00% | 0 | 36 | 1.10 | 0.01 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:53 PM EST |
| 120.00 | 0.05 | 1.05 | 0.30 | 0.00 | 0.00% | 0 | 74 | 0.52 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:53 PM EST |
| 125.00 | 0.00 | 4.80 | 1.45 | 0.00 | 0.00% | 0 | 15 | 1.30 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 11/20/2024 3:59:53 PM EST |
| 130.00 | 0.00 | 4.80 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 135.00 | 0.00 | 4.80 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 140.00 | 0.00 | 4.80 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.55 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 11/20/2024 3:59:53 PM EST |
| 145.00 | 0.00 | 4.80 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 150.00 | 0.00 | 4.80 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 155.00 | 0.00 | 4.80 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 160.00 | 0.00 | 4.80 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.45 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 55.00 | 0.00 | 4.80 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 60.00 | 0.00 | 0.20 | 0.50 | 0.00 | 0.00% | 0 | 831 | 0.81 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 11/20/2024 3:59:53 PM EST |
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 70.00 | 0.00 | 4.80 | 0.36 | 0.00 | 0.00% | 0 | 3 | 1.44 | 0.00 | 0.00 | 0.00 | 7/1/2024 | 11/20/2024 3:59:53 PM EST |
| 75.00 | 0.00 | 0.50 | 1.18 | 0.00 | 0.00% | 0 | 527 | 0.54 | -0.02 | 0.00 | -0.01 | 8/5/2024 | 11/20/2024 3:59:53 PM EST |
| 80.00 | 0.00 | 4.80 | 0.40 | 0.00 | 0.00% | 0 | 92 | 1.01 | -0.05 | 0.01 | -0.02 | 10/24/2024 | 11/20/2024 3:59:53 PM EST |
| 85.00 | 0.00 | 3.00 | 1.10 | 0.00 | 0.00% | 0 | 237 | 0.61 | -0.16 | 0.03 | -0.04 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 90.00 | 1.50 | 2.35 | 1.80 | -1.75 | -49.30% | 25 | 500 | 0.29 | -0.35 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 95.00 | 3.40 | 6.00 | 5.00 | 0.00 | 0.00% | 0 | 229 | 0.32 | -0.59 | 0.05 | -0.06 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 100.00 | 6.60 | 9.50 | 4.31 | 0.00 | 0.00% | 0 | 71 | 0.47 | -0.79 | 0.04 | -0.04 | 11/12/2024 | 11/20/2024 3:59:53 PM EST |
| 105.00 | 10.30 | 14.50 | 8.00 | 0.00 | 0.00% | 0 | 34 | 0.60 | -0.91 | 0.02 | -0.02 | 11/13/2024 | 11/20/2024 3:59:53 PM EST |
| 110.00 | 15.40 | 19.70 | 17.90 | +9.40 | +110.59% | 2 | 54 | 0.75 | -0.97 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 115.00 | 20.40 | 24.50 | 8.90 | 0.00 | 0.00% | 0 | 62 | 0.82 | -0.99 | 0.00 | 0.00 | 8/30/2024 | 11/20/2024 3:59:53 PM EST |
| 120.00 | 25.00 | 29.90 | 11.80 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/30/2024 | 11/20/2024 3:59:53 PM EST |
| 125.00 | 30.10 | 35.00 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 130.00 | 35.10 | 40.00 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 135.00 | 40.10 | 45.00 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 140.00 | 45.00 | 49.90 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 145.00 | 50.00 | 54.90 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 150.00 | 55.20 | 60.00 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 155.00 | 60.00 | 64.90 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 160.00 | 65.00 | 69.90 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST |