Options Chain for BARCLAYS PLC ADR (BCS) - $13.03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 10.90 | 13.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 2.00 | 9.90 | 12.40 | % | 0 | 0 | 9.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 3.00 | 8.90 | 11.40 | % | 0 | 0 | 6.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 4.00 | 7.90 | 10.40 | % | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 5.00 | 6.90 | 9.40 | % | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 6.00 | 5.90 | 8.40 | 6.10 | 0.00 | 0.00% | 0 | 5 | 3.69 | 1.00 | 0.00 | 0.00 | 9/17/2024 | 11/20/2024 4:00:05 PM EST |
| 7.00 | 4.90 | 7.40 | 3.87 | 0.00 | 0.00% | 0 | 4 | 3.13 | 1.00 | 0.00 | 0.00 | 8/2/2024 | 11/20/2024 4:00:05 PM EST |
| 8.00 | 3.90 | 6.40 | 4.78 | 0.00 | 0.00% | 0 | 8 | 2.65 | 1.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 4:00:05 PM EST |
| 9.00 | 2.95 | 4.90 | 3.50 | 0.00 | 0.00% | 0 | 563 | 1.70 | 1.00 | 0.00 | 0.00 | 9/19/2024 | 11/20/2024 4:00:05 PM EST |
| 10.00 | 2.00 | 4.00 | 3.45 | 0.00 | 0.00% | 0 | 70 | 1.48 | 0.99 | 0.01 | 0.00 | 11/7/2024 | 11/20/2024 4:00:05 PM EST |
| 11.00 | 1.25 | 2.40 | 2.09 | 0.00 | 0.00% | 0 | 734 | 0.63 | 0.94 | 0.07 | -0.01 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 12.00 | 1.35 | 1.45 | 1.37 | 0.00 | 0.00% | 0 | 2,094 | 0.35 | 0.83 | 0.17 | -0.01 | 11/15/2024 | 11/20/2024 4:00:05 PM EST |
| 13.00 | 0.60 | 0.70 | 0.68 | +0.08 | +13.34% | 126 | 2,026 | 0.32 | 0.61 | 0.30 | -0.01 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 14.00 | 0.20 | 0.25 | 0.20 | +0.03 | +17.65% | 10 | 825 | 0.32 | 0.30 | 0.30 | -0.01 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 15.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 482 | 0.37 | 0.10 | 0.14 | 0.00 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 16.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 277 | 0.50 | 0.02 | 0.04 | 0.00 | 10/24/2024 | 11/20/2024 4:00:05 PM EST |
| 17.00 | 0.00 | 0.10 | % | 0 | 0 | 0.62 | 0.00 | 0.01 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 18.00 | 0.00 | 0.10 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 19.00 | 0.00 | 0.10 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 7.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 5.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.10 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 4 | 1.74 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 11/20/2024 4:00:05 PM EST |
| 7.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 9 | 1.44 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 4:00:05 PM EST |
| 8.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 558 | 1.18 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 11/20/2024 4:00:05 PM EST |
| 9.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 406 | 0.95 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 11/20/2024 4:00:05 PM EST |
| 10.00 | 0.00 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 1,196 | 0.74 | -0.01 | 0.01 | 0.00 | 9/26/2024 | 11/20/2024 4:00:05 PM EST |
| 11.00 | 0.05 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 1,067 | 0.50 | -0.06 | 0.07 | -0.01 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 12.00 | 0.05 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 2,265 | 0.34 | -0.17 | 0.17 | -0.01 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 13.00 | 0.35 | 0.40 | 0.36 | -0.09 | -20.00% | 2 | 277 | 0.34 | -0.39 | 0.30 | -0.01 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 14.00 | 0.85 | 0.95 | 1.19 | 0.00 | 0.00% | 0 | 159 | 0.29 | -0.70 | 0.30 | -0.01 | 11/14/2024 | 11/20/2024 4:00:05 PM EST |
| 15.00 | 1.50 | 2.85 | 3.40 | 0.00 | 0.00% | 0 | 10 | 0.83 | -0.90 | 0.14 | 0.00 | 7/18/2024 | 11/20/2024 4:00:05 PM EST |
| 16.00 | 2.20 | 4.50 | % | 0 | 0 | 1.80 | -0.98 | 0.04 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 17.00 | 2.20 | 5.50 | % | 0 | 0 | 1.97 | -1.00 | 0.01 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 18.00 | 3.10 | 6.50 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 19.00 | 4.10 | 7.50 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 20.00 | 5.10 | 8.50 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST |