Options Chain for BUZZFEED INC CL A NEW (BZFD) - $2.74 as of 1/22/2025 9:51:01 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.80 | 2.65 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 1.00 | 1.05 | 1.85 | 1.90 | 0.00 | 0.00% | 0 | 2 | 2.48 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:52 PM EST |
| 1.50 | 1.20 | 1.35 | % | 0 | 0 | 1.97 | 0.99 | 0.04 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 2.00 | 0.75 | 0.85 | 0.90 | 0.00 | 0.00% | 0 | 191 | 1.70 | 0.91 | 0.21 | 0.00 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 2.50 | 0.35 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 24 | 0.80 | 0.71 | 0.44 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 3.00 | 0.00 | 0.30 | 0.21 | 0.00 | 0.00% | 0 | 276 | 1.02 | 0.47 | 0.49 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 3.50 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 119 | 1.12 | 0.29 | 0.40 | -0.01 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 4.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 303 | 1.44 | 0.16 | 0.29 | 0.00 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 4.50 | 0.00 | 0.15 | % | 0 | 0 | 1.69 | 0.09 | 0.18 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 15 | 1.67 | 0.05 | 0.11 | 0.00 | 1/13/2025 | 1/21/2025 3:59:52 PM EST |
| 5.50 | 0.00 | 0.10 | % | 0 | 0 | 2.08 | 0.02 | 0.06 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 5 | 1.69 | 0.01 | 0.04 | 0.00 | 1/13/2025 | 1/21/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 1.00 | 0.00 | 0.45 | % | 0 | 0 | 6.42 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 1.50 | 0.00 | 0.45 | % | 0 | 0 | 4.27 | -0.01 | 0.04 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 2.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 225 | 1.21 | -0.09 | 0.21 | 0.00 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 2.50 | 0.15 | 1.00 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.99 | -0.29 | 0.44 | -0.01 | 1/14/2025 | 1/21/2025 3:59:52 PM EST |
| 3.00 | 0.40 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 247 | 1.33 | -0.53 | 0.49 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 3.50 | 0.75 | 1.55 | 0.80 | 0.00 | 0.00% | 0 | 21 | 2.27 | -0.71 | 0.40 | -0.01 | 1/16/2025 | 1/21/2025 3:59:52 PM EST |
| 4.00 | 1.30 | 1.40 | 1.45 | 0.00 | 0.00% | 0 | 17 | 1.46 | -0.84 | 0.29 | 0.00 | 1/13/2025 | 1/21/2025 3:59:52 PM EST |
| 4.50 | 1.75 | 2.00 | % | 0 | 0 | 1.91 | -0.91 | 0.18 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 5.00 | 2.25 | 2.40 | % | 0 | 0 | 2.14 | -0.95 | 0.11 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 5.50 | 2.70 | 3.10 | % | 0 | 0 | 2.54 | -0.98 | 0.06 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 6.00 | 3.20 | 3.40 | 3.40 | 0.00 | 0.00% | 0 | 40 | 2.52 | -0.99 | 0.04 | 0.00 | 1/13/2025 | 1/21/2025 3:59:52 PM EST |