Breaking News

Brinks Company (BCO)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

104.02 -3.06 -2.86%

03:59:59 - Closed. Currency in USD

After Hours

104.02

0.00

0.00%

5:40:56 - Real-time Data

Type: Equity

Market: United States

Volume: 487,798
Bid/Ask: 0.00 / 0.00
Day's Range: 103.23 - 106.96

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Brinks Option Chain

Get free option data for BCO. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Brinks options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

May 29, 2026 20:35 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	43	47	0	60.00	0	0%	0	0.25	0
BCO Call 60.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolBCO\|20260618\|60.00C Delta0.9777 Imp Vol1.2754 Bid43 Gamma0.0017 Theoretical45 Ask47 Theta-0.0437 Intrinsic Value44.02 Volume0 Vega0.0128 Time Value-44.02 Open Interest0 Rho0.0314 Delta / Theta-22.3782 BCO Put 60.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolBCO\|20260618\|60.00P Delta-0.0121 Imp Vol1.1215 Bid0 Gamma0.0011 Theoretical0.13 Ask0.25 Theta-0.0214 Intrinsic Value-44.02 Volume0 Vega0.0077 Time Value44.02 Open Interest11 Rho-0.0007 Delta / Theta0.5621
0	0%	38	41.8	0	65.00	0	0%	0	0.45	0
BCO Call 65.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolBCO\|20260618\|65.00C Delta0.9821 Imp Vol1.0253 Bid38 Gamma0.0017 Theoretical39.9 Ask41.8 Theta-0.0305 Intrinsic Value39.02 Volume0 Vega0.0105 Time Value-39.02 Open Interest0 Rho0.0345 Delta / Theta-32.1577 BCO Put 65.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolBCO\|20260618\|65.00P Delta-0.0212 Imp Vol1.0717 Bid0 Gamma0.0019 Theoretical0.23 Ask0.45 Theta-0.0332 Intrinsic Value-39.02 Volume0 Vega0.0125 Time Value39.02 Open Interest100 Rho-0.0013 Delta / Theta0.6382
0	0%	33	36.2	0	70.00	0	0%	0	0.3	0
BCO Call 70.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolBCO\|20260618\|70.00C Delta0 Imp Vol0 Bid33 Gamma0 Theoretical0 Ask36.2 Theta0 Intrinsic Value34.02 Volume0 Vega0 Time Value-34.02 Open Interest2 Rho0 Delta / Theta0 BCO Put 70.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolBCO\|20260618\|70.00P Delta-0.0182 Imp Vol0.8656 Bid0 Gamma0.0021 Theoretical0.15 Ask0.3 Theta-0.0235 Intrinsic Value-34.02 Volume0 Vega0.0109 Time Value34.02 Open Interest48 Rho-0.0011 Delta / Theta0.7727
					104.02	Price @ May 29, 2026 20:35 GMT
2.3	0%	2.65	2.75	18	105.00	3.2	0%	2.75	2.9	4
BCO Call 105.00 Exp: Jun 18, 2026 Last: 2.3 Chg.: 0% SymbolBCO\|20260618\|105.00C Delta0.5022 Imp Vol0.2859 Bid2.65 Gamma0.0569 Theoretical2.7 Ask2.75 Theta-0.0734 Intrinsic Value-0.98 Volume18 Vega0.0977 Time Value3.28 Open Interest53 Rho0.0273 Delta / Theta-6.8429 BCO Put 105.00 Exp: Jun 18, 2026 Last: 3.2 Chg.: 0% SymbolBCO\|20260618\|105.00P Delta-0.5004 Imp Vol0.2779 Bid2.75 Gamma0.0589 Theoretical2.83 Ask2.9 Theta-0.0644 Intrinsic Value0.98 Volume4 Vega0.0976 Time Value2.22 Open Interest17 Rho-0.0254 Delta / Theta7.7712
1.7	0%	0.9	1	0	110.00	5.8	0%	5.7	6.2	0
BCO Call 110.00 Exp: Jun 18, 2026 Last: 1.7 Chg.: 0% SymbolBCO\|20260618\|110.00C Delta0.2413 Imp Vol0.2812 Bid0.9 Gamma0.0452 Theoretical0.95 Ask1 Theta-0.0554 Intrinsic Value-5.98 Volume0 Vega0.0764 Time Value7.68 Open Interest124 Rho0.0133 Delta / Theta-4.353 BCO Put 110.00 Exp: Jun 18, 2026 Last: 5.8 Chg.: 0% SymbolBCO\|20260618\|110.00P Delta-0.791 Imp Vol0.2522 Bid5.7 Gamma0.0473 Theoretical5.95 Ask6.2 Theta-0.0396 Intrinsic Value5.98 Volume0 Vega0.07 Time Value-0.18 Open Interest26 Rho-0.0338 Delta / Theta19.994
0.65	0%	0.15	0.35	0	115.00	0	0%	9.4	12.4	0
BCO Call 115.00 Exp: Jun 18, 2026 Last: 0.65 Chg.: 0% SymbolBCO\|20260618\|115.00C Delta0.0824 Imp Vol0.2789 Bid0.15 Gamma0.0222 Theoretical0.25 Ask0.35 Theta-0.0266 Intrinsic Value-10.98 Volume0 Vega0.0372 Time Value11.63 Open Interest45 Rho0.0046 Delta / Theta-3.1013 BCO Put 115.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolBCO\|20260618\|115.00P Delta-0.853 Imp Vol0.3694 Bid9.4 Gamma0.0258 Theoretical10.9 Ask12.4 Theta-0.0467 Intrinsic Value10.98 Volume0 Vega0.0561 Time Value-10.98 Open Interest3 Rho-0.0365 Delta / Theta18.2484

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

BCO Comments

Write your thoughts about Brinks Company

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	5,768.76	-91.18	-1.56%
Nikkei 225	66,329.50	+1636.38	+2.53%
Shanghai	4,068.57	-30.07	-0.73%
US 500	7,577.7	+13.9	+0.18%
US Tech 100	30,323.4	+99.5	+0.33%
DAX	25,104.70	+12.45	+0.05%
Dollar Index	98.85	-0.12	-0.12%

Crude Oil WTI	87.36	-1.54	-1.73%
Brent Oil	91.12	-1.58	-1.70%
Natural Gas	3.290	+0.005	+0.15%
Gold	4,593.00	+60.60	+1.34%
Silver	76.173	-0.032	-0.04%
US Soybeans	1,186.75	-7.75	-0.65%
Copper	6.4195	-0.0365	-0.57%

Philippines 2Y	6.939	-0.006	-0.09%
Philippines 10Y	7.431	-0.094	-1.25%
Philippines 20Y	7.795	+0.051	+0.66%
U.S. 2Y	4.014	-0.011	-0.27%
U.S. 10Y	4.453	-0.002	-0.04%
U.S. 30Y	4.993	+0.008	+0.16%
Germany 10Y	2.9328	-0.0268	-0.91%

Alphabet C	376.43	-9.69	-2.51%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	79.99	-1.99	-2.43%
Booking	167.43	-2.39	-1.41%
Apple	312.06	-0.45	-0.14%
Alibaba ADR	124.22	-1.94	-1.54%
Tesla	435.79	-6.31	-1.43%

Recent Quotes

	Name	Price	Chg.	Chg. %
	BCO	104.02	-3.06	-2.86%
	C79	6.14	+0.09	+1.49%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	14.580	-4.71%	63.13M
SM Prime	18.400	-3.16%	52.99M
Jollibee Foods	126.90	-6.14%	47.87M
Bank of the Philippine Islands	93.90	+3.93%	9.37M
BDO Unibank	114.10	-0.35%	9.15M
Manila Electric	570.50	-4.76%	7.68M
International Container	752.500	-4.75%	6.79M

Name	Last	Chg. %	Vol.
Berjaya	9.100	+30.00%	40.10K
NexGen Energy	3.00	+22.45%	202.00K
National Reinsuranceoration	1.050	+20.69%	12.63M
Euro-Med Laboratories	1.190	+14.42%	19.00K
United Paragon Mining	0.0080	+12.68%	383.00M
Pacifica	0.860	+11.69%	222.00K
Harbor Star Shipping	0.950	+10.47%	5.73M

Name	Last	Chg. %	Vol.
PTFC Redevelop	41.300	-24.91%	10.00
Kepwealth Property	1.27	-11.19%	3.00K
Bright Kindle	0.520	-10.34%	215.00K
Lodestar Investment	0.3300	-8.33%	330.00K
Dominion Holdings	7.850	-6.99%	2.65M
PXP Energy	2.640	-6.71%	628.00K
Cirtek Holdings Philippines Prf	8.11	-6.57%	1.50K