Options Chain for BUZZFEED INC CL A NEW (BZFD) - $2.36 as of 9/6/2024 3:30:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.75 | 2.25 | 2.70 | 0.00 | 0.00% | 0 | 0 | 7.98 | 1.00 | 0.00 | 0.00 | 6/26/2024 | 9/6/2024 3:59:59 PM EST |
| 0.50 | 0.00 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 210 | 7/16/2024 | EST | ||||
| 1.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 242 | 8/14/2024 | EST | ||||
| 1.00 | 1.10 | 1.60 | 1.70 | 0.00 | 0.00% | 0 | 14 | 4.57 | 1.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:59 PM EST |
| 1.50 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 1.50 | 0.75 | 0.95 | 0.95 | 0.00 | 0.00% | 0 | 15 | 2.78 | 1.00 | 0.01 | 0.00 | 9/3/2024 | 9/6/2024 3:59:59 PM EST |
| 2.00 | 0.30 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 1,098 | 1.47 | 0.89 | 0.61 | 0.00 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 2.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 15 | 6/3/2024 | EST | ||||
| 3.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 3.00 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 1 | 1,239 | 1.24 | 0.04 | 0.26 | 0.00 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 496 | 2.50 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:59 PM EST |
| 5.00 | 0.00 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 88 | 5.06 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:59 PM EST |
| 6.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 172 | 3.97 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:59 PM EST |
| 7.00 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 12 | 4.73 | 0.00 | 0.00 | 0.00 | 7/16/2024 | 9/6/2024 3:59:59 PM EST |
| 8.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 25 | 5.40 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 9/6/2024 3:59:59 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 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 9/6/2024 3:59:59 PM EST |
| 0.50 | 0.00 | 0.25 | % | 0 | 185 | EST | |||||||
| 1.00 | 0.30 | 0.55 | % | 0 | 0 | EST | |||||||
| 1.00 | 0.00 | 0.05 | 0.18 | 0.00 | 0.00% | 0 | 21 | 3.46 | 0.00 | 0.00 | 0.00 | 5/14/2024 | 9/6/2024 3:59:59 PM EST |
| 1.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 130 | 2.61 | 0.00 | 0.01 | 0.00 | 8/23/2024 | 9/6/2024 3:59:59 PM EST |
| 1.50 | 0.00 | 2.15 | % | 0 | 0 | EST | |||||||
| 2.00 | 1.30 | 1.55 | 1.31 | 0.00 | 0.00% | 0 | 12 | 7/18/2024 | EST | ||||
| 2.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 599 | 1.36 | -0.11 | 0.61 | 0.00 | 9/3/2024 | 9/6/2024 3:59:59 PM EST |
| 3.00 | 0.50 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 3,530 | 1.50 | -0.96 | 0.26 | 0.00 | 9/4/2024 | 9/6/2024 3:59:59 PM EST |
| 3.00 | 2.20 | 2.60 | % | 0 | 0 | EST | |||||||
| 4.00 | 1.25 | 2.15 | 1.16 | 0.00 | 0.00% | 0 | 162 | 2.38 | -1.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:59 PM EST |
| 5.00 | 2.60 | 2.75 | 2.15 | 0.00 | 0.00% | 0 | 38 | 2.98 | -1.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:59 PM EST |
| 6.00 | 3.50 | 3.80 | 3.40 | 0.00 | 0.00% | 0 | 1 | 3.88 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:59 PM EST |
| 7.00 | 4.50 | 4.80 | 4.50 | 0.00 | 0.00% | 0 | 2 | 4.26 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:59 PM EST |
| 8.00 | 5.50 | 5.80 | 5.10 | 0.00 | 0.00% | 0 | 1 | 4.59 | -1.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:59 PM EST |