B - Barnes Group Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforDecember 20, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| B191220C00040000 | 2019-10-25 2:00PM EST | 40.00 | 18.43 | 18.40 | 22.50 | 0.00 | - | 1 | 0 | 212.01% |
| B191220C00045000 | 2019-11-25 9:33AM EST | 45.00 | 14.80 | 15.00 | 19.00 | 0.00 | - | 1 | 1 | 142.58% |
| B191220C00050000 | 2019-11-25 2:15PM EST | 50.00 | 11.00 | 10.30 | 14.00 | 0.00 | - | 2 | 6 | 111.28% |
| B191220C00055000 | 2019-11-27 2:25PM EST | 55.00 | 6.00 | 5.40 | 9.00 | 0.00 | - | 3 | 9 | 75.15% |
| B191220C00060000 | 2019-12-03 3:00PM EST | 60.00 | 1.00 | 1.60 | 2.00 | 0.00 | - | 40 | 106 | 29.49% |
| B191220C00065000 | 2019-11-27 9:57AM EST | 65.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 1 | 9 | 30.57% |
| B191220C00070000 | 2019-10-25 2:50PM EST | 70.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 53.91% |
PutsforDecember 20, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| B191220P00030000 | 2019-09-23 12:46PM EST | 30.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 2 | 231.64% |
| B191220P00035000 | 2019-08-18 11:06PM EST | 35.00 | 0.70 | 0.00 | 0.25 | 0.00 | - | - | 1 | 157.81% |
| B191220P00040000 | 2019-08-06 10:23AM EST | 40.00 | 1.70 | 0.95 | 1.20 | 0.00 | - | 3 | 4 | 201.37% |
| B191220P00045000 | 2019-10-24 2:53PM EST | 45.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | 1 | 16 | 90.23% |
| B191220P00050000 | 2019-10-25 10:19AM EST | 50.00 | 0.49 | 0.00 | 0.25 | 0.00 | - | 1 | 10 | 66.21% |
| B191220P00055000 | 2019-11-18 12:23PM EST | 55.00 | 0.60 | 0.00 | 0.25 | 0.00 | - | 21 | 22 | 47.27% |
| B191220P00060000 | 2019-12-06 1:55PM EST | 60.00 | 0.65 | 0.45 | 0.60 | -1.35 | -67.50% | 3 | 2 | 25.29% |