Options Chain for BARNES & NOBLE ED INC COM NEW (BNED) - $9.94 as of 12/20/2024 8:19:17 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% | 0 | 30,703 | 11/29/2024 | EST | ||||
| 1.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3,868 | 11/14/2024 | EST | ||||
| 1.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 498 | 11/14/2024 | EST | ||||
| 2.00 | 0.00 | 0.05 | % | 0 | 665 | EST | |||||||
| 2.50 | 6.60 | 9.10 | % | 0 | 0 | 9.32 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,127 | 8/6/2024 | EST | ||||
| 4.00 | 0.00 | 0.05 | % | 0 | 24 | EST | |||||||
| 5.00 | 3.50 | 6.70 | % | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | EST | |||||||
| 6.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 531 | 7/18/2024 | EST | ||||
| 7.50 | 2.25 | 3.70 | 4.67 | 0.00 | 0.00% | 0 | 1 | 2.59 | 0.93 | 0.06 | -0.01 | 12/10/2024 | 12/20/2024 3:59:58 PM EST |
| 10.00 | 0.00 | 1.45 | 1.05 | -0.90 | -46.16% | 1 | 25 | 1.31 | 0.54 | 0.19 | -0.02 | 12/20/2024 | 12/20/2024 3:59:58 PM EST |
| 12.50 | 0.25 | 0.45 | 0.30 | -0.35 | -53.85% | 1,299 | 1,328 | 0.99 | 0.18 | 0.12 | -0.01 | 12/20/2024 | 12/20/2024 3:59:58 PM EST |
| 15.00 | 0.10 | 0.15 | 0.15 | -0.35 | -70.00% | 64 | 191 | 1.04 | 0.04 | 0.04 | 0.00 | 12/20/2024 | 12/20/2024 3:59:58 PM EST |
| 17.50 | 0.00 | 1.40 | 0.20 | 0.00 | 0.00% | 0 | 53 | 1.76 | 0.01 | 0.01 | 0.00 | 12/18/2024 | 12/20/2024 3:59:58 PM EST |
| 20.00 | 0.00 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 145 | 2.02 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 12/20/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.35 | 0.40 | 0.38 | 0.00 | 0.00% | 0 | 5,065 | 12/16/2024 | EST | ||||
| 1.00 | 0.80 | 1.00 | % | 0 | 22 | EST | |||||||
| 1.50 | 1.15 | 1.50 | % | 0 | 0 | EST | |||||||
| 2.00 | 1.65 | 2.00 | % | 0 | 0 | EST | |||||||
| 2.50 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:58 PM EST | |||
| 3.00 | 2.50 | 3.00 | % | 0 | 0 | EST | |||||||
| 4.00 | 3.50 | 4.00 | % | 0 | 0 | EST | |||||||
| 5.00 | 4.50 | 5.00 | % | 0 | 0 | EST | |||||||
| 5.00 | 0.00 | 4.80 | % | 0 | 0 | 5.84 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:58 PM EST | |||
| 6.00 | 5.40 | 6.00 | 5.70 | 0.00 | 0.00% | 0 | 2 | 10/30/2024 | EST | ||||
| 7.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 1 | 215 | 0.84 | -0.07 | 0.06 | -0.01 | 12/20/2024 | 12/20/2024 3:59:58 PM EST |
| 10.00 | 0.70 | 0.80 | 0.70 | +0.10 | +16.67% | 119 | 541 | 0.68 | -0.46 | 0.19 | -0.02 | 12/20/2024 | 12/20/2024 3:59:58 PM EST |
| 12.50 | 2.50 | 3.10 | 2.60 | +0.75 | +40.55% | 32 | 102 | 1.07 | -0.82 | 0.12 | -0.01 | 12/20/2024 | 12/20/2024 3:59:58 PM EST |
| 15.00 | 4.80 | 7.50 | 3.41 | 0.00 | 0.00% | 0 | 6 | 3.33 | -0.96 | 0.04 | 0.00 | 12/10/2024 | 12/20/2024 3:59:58 PM EST |
| 17.50 | 7.20 | 10.00 | % | 0 | 0 | 3.62 | -0.99 | 0.01 | 0.00 | 12/20/2024 3:59:58 PM EST | |||
| 20.00 | 9.70 | 12.50 | % | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:58 PM EST |