NYSE - Nasdaq Real Time Price USD

The Brink's Company (BCO)

88.82 +1.69 (+1.93%)
As of 1:33 PM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BCO240517C00075000 3/19/2024 6:40 PM 75 12.70 10.50 14.40 0.00 0.00% 1 1 55.81%
BCO240517C00080000 4/17/2024 5:07 PM 80 7.90 9.20 9.70 0.00 0.00% - 2 45.51%
BCO240517C00085000 4/22/2024 2:19 PM 85 5.40 5.30 5.60 0.00 0.00% 1 26 39.40%
BCO240517C00090000 4/25/2024 7:39 PM 90 2.05 2.50 2.60 0.00 0.00% 13 81 36.06%
BCO240517C00095000 4/22/2024 4:25 PM 95 0.88 0.90 1.00 0.00 0.00% 11 79 35.35%
BCO240517C00100000 4/23/2024 1:35 PM 100 0.25 0.25 0.35 0.00 0.00% 1 19 36.08%
BCO240517C00105000 3/28/2024 1:43 PM 105 0.40 0.10 0.75 0.00 0.00% 1 1 56.74%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BCO240517P00070000 4/15/2024 1:46 PM 70 0.16 0.00 0.75 0.00 0.00% 10 30 65.04%
BCO240517P00075000 4/17/2024 1:53 PM 75 0.30 0.10 0.25 0.00 0.00% 1 393 45.12%
BCO240517P00080000 4/25/2024 6:12 PM 80 0.70 0.45 0.55 0.00 0.00% 1 35 38.72%
BCO240517P00085000 4/24/2024 2:12 PM 85 1.45 1.50 1.60 0.00 0.00% 9 476 36.99%
BCO240517P00090000 4/3/2024 3:47 PM 90 3.30 3.50 3.80 0.00 0.00% 17 17 36.24%
BCO240517P00100000 4/4/2024 6:19 PM 100 11.20 9.70 12.70 0.00 0.00% 2 0 57.96%

Related Tickers

MSA MSA Safety Incorporated
189.84
+0.60%
 
REZI Resideo Technologies, Inc.
19.98
+0.91%
 
ALLE Allegion plc
124.49
-0.30%
 
NL NL Industries, Inc.
7.95
+0.63%
 
BRC Brady Corporation
60.05
+0.08%
 
ADT ADT Inc.
6.42
+1.42%
 
LOOMIS.ST Loomis AB (publ)
284.60
+1.72%
 
NSSC Napco Security Technologies, Inc.
44.25
+2.01%
 
CXW CoreCivic, Inc.
15.06
+0.57%
 
MG Mistras Group, Inc.
8.98
+1.81%