NasdaqGS - Delayed Quote USD

Barrett Business Services, Inc. (BBSI)

123.21 -0.17 (-0.14%)
At close: May 6 at 4:00 PM EDT
123.21 0.00 (0.00%)
After hours: May 6 at 4:16 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BBSI240517C00080000 12/13/2023 2:47 PM 80 34.75 31.00 36.00 0.00 0.00% - 1 0.00%
BBSI240517C00110000 12/4/2023 4:52 PM 110 10.40 0.00 0.00 0.00 0.00% 3 0 0.00%
BBSI240517C00115000 4/24/2024 6:14 PM 115 10.38 0.00 0.00 0.00 0.00% 3 0 0.00%
BBSI240517C00120000 5/1/2024 7:26 PM 120 6.00 0.00 0.00 0.00 0.00% 35 0 0.00%
BBSI240517C00125000 3/21/2024 2:34 PM 125 7.90 1.00 5.90 0.00 0.00% 1 2 78.69%
BBSI240517C00145000 5/1/2024 7:47 PM 145 0.49 0.00 0.00 0.00 0.00% - 0 25.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BBSI240517P00090000 5/3/2024 5:18 PM 90 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
BBSI240517P00095000 3/8/2024 3:03 PM 95 0.05 0.00 4.80 0.00 0.00% 1 1 151.32%
BBSI240517P00105000 3/27/2024 2:46 PM 105 0.49 0.00 4.20 0.00 0.00% 1 1 103.78%
BBSI240517P00110000 1/31/2024 5:04 PM 110 4.00 0.15 5.00 0.00 0.00% 2 2 91.50%
BBSI240517P00115000 4/10/2024 1:30 PM 115 2.70 0.00 0.00 0.00 0.00% - 0 12.50%
BBSI240517P00120000 5/2/2024 1:51 PM 120 0.80 0.00 0.00 0.00 0.00% 201 0 3.13%
BBSI240517P00125000 4/16/2024 7:49 PM 125 6.62 0.00 0.00 0.00 0.00% 10 0 0.00%

Related Tickers

NSP Insperity, Inc.
102.72
-0.16%
 
HSII Heidrick & Struggles International, Inc.
30.31
+1.61%
 
KFY Korn Ferry
63.74
+2.36%
 
KFRC Kforce Inc.
63.75
-0.39%
 
HSON Hudson Global, Inc.
16.05
-1.53%
 
TNET TriNet Group, Inc.
102.32
+1.18%
 
KELYA Kelly Services, Inc.
23.67
+0.17%
 
KELYB Kelly Services, Inc.
23.82
0.00%
 
TBI TrueBlue, Inc.
10.59
+0.19%
 
RHI Robert Half Inc.
70.01
-0.21%