Explore strikes, OI, IV and strategy data for BCS.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BCS260320C00010000 | 8/15 10:56 AM | 10.00 | 10.57 | 10.5 | 11.1 | 0.00 | 0.00% | 8 | 106 | 0.00% | Yes |
| BCS260320C00011000 | 8/4 12:59 PM | 11.00 | 8.57 | 9.2 | 10.7 | 0.00 | 0.00% | 2 | 1 | 89.16% | Yes |
| BCS260320C00015000 | 9/19 2:30 PM | 15.00 | 6.30 | 4.5 | 5.7 | 0.00 | 0.00% | 20 | 20 | 0.00% | Yes |
| BCS260320C00016000 | 10/7 11:45 AM | 16.00 | 5.00 | 3.7 | 7.8 | 0.00 | 0.00% | 20 | 34 | 106.74% | Yes |
| BCS260320C00017000 | 9/19 11:42 AM | 17.00 | 4.54 | 3.4 | 3.6 | 0.00 | 0.00% | 65 | 160 | 0.00% | Yes |
| BCS260320C00018000 | 10/27 10:01 AM | 18.00 | 3.90 | 3.9 | 4.1 | 0.00 | 0.00% | 1 | 306 | 43.80% | Yes |
| BCS260320C00019000 | 10/22 9:30 AM | 19.00 | 2.41 | 2.1 | 3.4 | 0.00 | 0.00% | 1 | 14 | 42.68% | Yes |
| BCS260320C00020000 | 11/4 2:56 PM | 20.00 | 2.41 | 1.5 | 2.65 | 0.00 | 0.00% | 1 | 301 | 39.16% | Yes |
| BCS260320C00021000 | 11/3 2:18 PM | 21.00 | 2.05 | 0.9 | 2 | 0.00 | 0.00% | 53 | 291 | 36.48% | Yes |
| BCS260320C00022000 | 11/4 1:01 PM | 22.00 | 1.42 | 1.35 | 1.5 | 0.00 | 0.00% | 2 | 307 | 35.25% | No |
| BCS260320C00023000 | 11/4 11:02 AM | 23.00 | 1.00 | 0.95 | 1.1 | 0.00 | 0.00% | 2 | 376 | 34.38% | No |
| BCS260320C00024000 | 11/5 2:03 PM | 24.00 | 0.73 | 0.65 | 0.8 | -0.07 | -8.75% | 20 | 346 | 33.94% | No |
| BCS260320C00025000 | 11/5 9:49 AM | 25.00 | 0.50 | 0.45 | 0.55 | 0.00 | 0.00% | 6 | 84 | 33.06% | No |
| BCS260320C00026000 | 11/5 10:26 AM | 26.00 | 0.35 | 0.3 | 0.4 | 0.00 | 0.00% | 75 | 160 | 33.30% | No |
| BCS260320C00027000 | 11/5 9:52 AM | 27.00 | 0.22 | 0.2 | 0.3 | -0.04 | -15.38% | 2 | 76 | 33.89% | No |
| BCS260320C00028000 | 11/5 9:52 AM | 28.00 | 0.15 | 0 | 0.25 | -0.02 | -11.76% | 2 | 95 | 35.45% | No |
| BCS260320C00029000 | 10/31 2:37 PM | 29.00 | 0.11 | 0 | 0.2 | 0.00 | 0.00% | 42 | 7 | 36.43% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BCS260320P00010000 | 10/31 11:56 AM | 10.00 | 0.11 | 0 | 0.15 | 0.00 | 0.00% | 16 | 7 | 67.19% | No |
| BCS260320P00011000 | 10/28 10:29 AM | 11.00 | 0.12 | 0.05 | 1.15 | 0.00 | 0.00% | 2 | 13 | 97.95% | No |
| BCS260320P00012000 | 10/31 11:34 AM | 12.00 | 0.16 | 0 | 0.2 | 0.00 | 0.00% | 30 | 110 | 55.66% | No |
| BCS260320P00013000 | 10/30 11:37 AM | 13.00 | 0.17 | 0 | 0.2 | 0.00 | 0.00% | 46 | 36 | 57.03% | No |
| BCS260320P00014000 | 10/31 11:56 AM | 14.00 | 0.22 | 0 | 0.2 | 0.00 | 0.00% | 30 | 17 | 49.90% | No |
| BCS260320P00015000 | 10/31 11:34 AM | 15.00 | 0.26 | 0.2 | 0.3 | 0.00 | 0.00% | 20 | 2036 | 48.34% | No |
| BCS260320P00016000 | 10/30 11:38 AM | 16.00 | 0.31 | 0 | 0.35 | 0.00 | 0.00% | 54 | 26 | 43.51% | No |
| BCS260320P00017000 | 11/5 10:47 AM | 17.00 | 0.45 | 0.35 | 0.5 | -0.05 | -10.00% | 7 | 129 | 41.75% | No |
| BCS260320P00018000 | 11/5 3:17 PM | 18.00 | 0.60 | 0.5 | 0.7 | -0.01 | -1.64% | 47 | 197 | 40.14% | No |
| BCS260320P00019000 | 11/5 1:45 PM | 19.00 | 0.85 | 0.05 | 1 | -0.10 | -10.53% | 5 | 128 | 39.50% | No |
| BCS260320P00020000 | 10/31 11:04 AM | 20.00 | 1.10 | 1.05 | 1.2 | 0.00 | 0.00% | 7 | 1847 | 35.21% | No |
| BCS260320P00021000 | 10/23 1:47 PM | 21.00 | 1.85 | 0.5 | 1.6 | 0.00 | 0.00% | 40 | 71 | 33.74% | No |
| BCS260320P00022000 | 11/3 10:03 AM | 22.00 | 2.00 | 1.75 | 2.3 | 0.00 | 0.00% | 3 | 178 | 36.43% | Yes |
| BCS260320P00023000 | 11/3 10:03 AM | 23.00 | 2.60 | 2.55 | 2.9 | 0.00 | 0.00% | 1 | 27 | 35.60% | Yes |
