Options Chain for BARNES & NOBLE ED INC COM NEW (BNED) - $11.05 as of 5/28/2025 5:49:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.10 | 10.20 | % | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 5.00 | 6.50 | 7.90 | % | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 7.50 | 4.10 | 5.10 | % | 0 | 0 | 1.71 | 0.96 | 0.03 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 10.00 | 2.10 | 2.40 | 2.25 | +0.40 | +21.63% | 1 | 1 | 0.70 | 0.77 | 0.10 | -0.01 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 12.50 | 0.60 | 1.10 | 0.65 | 0.00 | 0.00% | 0 | 34 | 0.64 | 0.47 | 0.13 | -0.01 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 1.80 | % | 0 | 0 | 0.85 | 0.22 | 0.10 | -0.01 | 5/28/2025 4:00:01 PM EST | |||
| 17.50 | 0.00 | 0.30 | % | 0 | 0 | 1.52 | 0.09 | 0.05 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.40 | % | 0 | 0 | 1.20 | 0.03 | 0.02 | 0.00 | 5/28/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 20 | 1.28 | -0.04 | 0.03 | 0.00 | 5/19/2025 | 5/28/2025 4:00:01 PM EST |
| 10.00 | 0.30 | 0.65 | 0.75 | 0.00 | 0.00% | 0 | 21 | 0.71 | -0.23 | 0.10 | -0.01 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 12.50 | 1.40 | 2.90 | % | 0 | 0 | 1.01 | -0.53 | 0.13 | -0.01 | 5/28/2025 4:00:01 PM EST | |||
| 15.00 | 3.30 | 5.70 | % | 0 | 0 | 2.02 | -0.78 | 0.10 | -0.01 | 5/28/2025 4:00:01 PM EST | |||
| 17.50 | 5.60 | 7.80 | % | 0 | 0 | 2.10 | -0.91 | 0.05 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 20.00 | 8.10 | 10.30 | % | 0 | 0 | 2.35 | -0.97 | 0.02 | 0.00 | 5/28/2025 4:00:01 PM EST |