Options Chain for BARCLAYS PLC ADR (BCS) - $10.36 as of 4/26/2024 1:48:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.90 | 10.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 12:58:46 PM EST | |||
| 2.00 | 6.90 | 9.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 12:58:46 PM EST | |||
| 3.00 | 5.90 | 8.70 | % | 0 | 0 | 7.89 | 1.00 | 0.00 | 0.00 | 4/26/2024 12:58:46 PM EST | |||
| 4.00 | 4.90 | 7.70 | % | 0 | 0 | 6.13 | 1.00 | 0.00 | 0.00 | 4/26/2024 12:58:46 PM EST | |||
| 5.00 | 3.90 | 6.70 | % | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 4/26/2024 12:58:46 PM EST | |||
| 6.00 | 2.90 | 5.70 | % | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 4/26/2024 12:58:46 PM EST | |||
| 7.00 | 2.00 | 4.70 | 4.20 | 0.00 | 0.00% | 0 | 5 | 3.28 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 12:58:46 PM EST |
| 8.00 | 2.00 | 3.70 | 1.75 | 0.00 | 0.00% | 0 | 89 | 2.64 | 1.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 12:58:46 PM EST |
| 9.00 | 1.40 | 1.50 | 1.45 | +0.08 | +5.84% | 3 | 984 | 0.52 | 0.96 | 0.08 | 0.00 | 4/26/2024 | 4/26/2024 12:58:46 PM EST |
| 10.00 | 0.50 | 0.60 | 0.55 | +0.05 | +10.00% | 12 | 1,512 | 0.33 | 0.72 | 0.43 | -0.01 | 4/26/2024 | 4/26/2024 12:58:46 PM EST |
| 11.00 | 0.05 | 0.10 | 0.10 | -0.05 | -33.34% | 107 | 276 | 0.26 | 0.21 | 0.44 | 0.00 | 4/26/2024 | 4/26/2024 12:58:46 PM EST |
| 12.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.01 | 0.06 | 0.00 | 4/9/2024 | 4/26/2024 12:58:46 PM EST |
| 13.00 | 0.00 | 0.05 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:46 PM EST | |||
| 14.00 | 0.00 | 0.05 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:46 PM EST | |||
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:46 PM EST | |||
| 16.00 | 0.00 | 0.05 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:46 PM EST | |||
| 17.00 | 0.00 | 0.05 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:46 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 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:46 PM EST | |||
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:46 PM EST | |||
| 3.00 | 0.00 | 0.05 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:46 PM EST | |||
| 4.00 | 0.00 | 0.05 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:46 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:46 PM EST | |||
| 6.00 | 0.00 | 0.05 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:46 PM EST | |||
| 7.00 | 0.00 | 0.05 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/26/2024 12:58:46 PM EST | |||
| 8.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 84 | 0.89 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 12:58:46 PM EST |
| 9.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 792 | 0.48 | -0.04 | 0.08 | 0.00 | 4/25/2024 | 4/26/2024 12:58:46 PM EST |
| 10.00 | 0.10 | 0.15 | 0.13 | -0.02 | -13.34% | 18 | 514 | 0.29 | -0.28 | 0.43 | -0.01 | 4/26/2024 | 4/26/2024 12:58:46 PM EST |
| 11.00 | 0.60 | 0.70 | 0.70 | -0.03 | -4.11% | 2 | 184 | 0.25 | -0.79 | 0.44 | 0.00 | 4/26/2024 | 4/26/2024 12:58:46 PM EST |
| 12.00 | 1.35 | 2.10 | 2.75 | 0.00 | 0.00% | 0 | 11 | 1.08 | -0.99 | 0.06 | 0.00 | 4/19/2024 | 4/26/2024 12:58:46 PM EST |
| 13.00 | 1.35 | 4.00 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 4/26/2024 12:58:46 PM EST | |||
| 14.00 | 2.35 | 5.00 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 4/26/2024 12:58:46 PM EST | |||
| 15.00 | 3.60 | 4.80 | 4.67 | -0.13 | -2.71% | 5 | 5 | 1.32 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 12:58:46 PM EST |
| 16.00 | 4.30 | 7.00 | % | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 4/26/2024 12:58:46 PM EST | |||
| 17.00 | 5.30 | 8.00 | % | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 4/26/2024 12:58:46 PM EST |