Options Chain for BARNES & NOBLE ED INC COM (BNED) - $0.23 as of 4/19/2024 8:02:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 8 | 2,188 | 4.03 | 0.29 | 1.84 | 0.00 | 4/19/2024 | 4/19/2024 3:59:36 PM EST |
| 1.00 | 0.00 | 0.05 | 0.04 | +0.02 | +100.00% | 5 | 2,587 | 5.32 | 0.08 | 0.77 | 0.00 | 4/19/2024 | 4/19/2024 3:59:36 PM EST |
| 1.50 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 22 | 0.00 | 0.03 | 0.32 | 0.00 | 3/25/2024 | 4/19/2024 3:59:36 PM EST |
| 2.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.01 | 0.15 | 0.00 | 4/2/2024 | 4/19/2024 3:59:36 PM EST |
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.04 | 0.00 | 4/19/2024 3:59:36 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.01 | 0.00 | 4/19/2024 3:59:36 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.15 | 0.40 | 0.35 | 0.00 | 0.00% | 440 | 4,575 | 7.46 | -0.71 | 1.84 | 0.00 | 4/19/2024 | 4/19/2024 3:59:36 PM EST |
| 1.00 | 0.75 | 0.85 | 0.85 | 0.00 | 0.00% | 0 | 109 | 6.63 | -0.92 | 0.77 | 0.00 | 4/18/2024 | 4/19/2024 3:59:36 PM EST |
| 1.50 | 1.25 | 1.35 | % | 0 | 0 | 7.33 | -0.97 | 0.32 | 0.00 | 4/19/2024 3:59:36 PM EST | |||
| 2.00 | 1.75 | 1.85 | % | 0 | 0 | 7.82 | -0.99 | 0.15 | 0.00 | 4/19/2024 3:59:36 PM EST | |||
| 3.00 | 2.75 | 2.85 | % | 0 | 0 | 0.00 | -1.00 | 0.04 | 0.00 | 4/19/2024 3:59:36 PM EST | |||
| 4.00 | 3.70 | 3.90 | % | 0 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 4/19/2024 3:59:36 PM EST |