Options Chain for BARNES & NOBLE ED INC COM NEW (BNED) - $11.32 as of 6/18/2025 9:48:53 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.20 | 9.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:53 PM EST | |||
| 5.00 | 5.70 | 7.40 | 4.20 | 0.00 | 0.00% | 0 | 107 | 0.00 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 6/17/2025 3:59:53 PM EST |
| 7.50 | 3.40 | 4.60 | 3.78 | 0.00 | 0.00% | 0 | 1 | 6.58 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 6/17/2025 3:59:53 PM EST |
| 10.00 | 1.15 | 1.55 | 1.50 | 0.00 | 0.00% | 0 | 162 | 5.30 | 0.92 | 0.19 | -0.02 | 6/16/2025 | 6/17/2025 3:59:53 PM EST |
| 12.50 | 0.00 | 1.15 | 0.09 | 0.00 | 0.00% | 0 | 2,821 | 1.00 | 0.18 | 0.22 | -0.05 | 6/17/2025 | 6/17/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 1,246 | 3.75 | 0.00 | 0.01 | 0.00 | 6/3/2025 | 6/17/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 66 | 5.58 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/17/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 68 | 3.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/17/2025 3:59:53 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 | 1.55 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/17/2025 3:59:53 PM EST |
| 7.50 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 6/17/2025 3:59:53 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 678 | 1.28 | -0.08 | 0.19 | -0.02 | 6/17/2025 | 6/17/2025 3:59:53 PM EST |
| 12.50 | 1.10 | 1.80 | 1.15 | 0.00 | 0.00% | 0 | 4 | 2.56 | -0.82 | 0.22 | -0.05 | 5/29/2025 | 6/17/2025 3:59:53 PM EST |
| 15.00 | 3.40 | 5.00 | 5.10 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 2/14/2025 | 6/17/2025 3:59:53 PM EST |
| 17.50 | 5.90 | 7.90 | 9.30 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/25/2024 | 6/17/2025 3:59:53 PM EST |
| 20.00 | 8.50 | 8.90 | 9.20 | 0.00 | 0.00% | 0 | 12 | 0.00 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 6/17/2025 3:59:53 PM EST |