Options Chain for BARNES & NOBLE ED INC COM NEW (BNED) - $9.33 as of 4/18/2025 9:58:38 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.50 | 7.20 | % | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 5.00 | 4.00 | 4.70 | % | 0 | 0 | 2.16 | 0.99 | 0.01 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 7.50 | 0.65 | 2.35 | % | 0 | 0 | 1.26 | 0.82 | 0.09 | -0.01 | 4/17/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.80 | 0.70 | 0.00 | 0.00% | 0 | 115 | 0.94 | 0.46 | 0.16 | -0.02 | 4/15/2025 | 4/17/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 39 | 0.83 | 0.19 | 0.11 | -0.01 | 4/15/2025 | 4/17/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.97 | 0.06 | 0.05 | -0.01 | 4/17/2025 3:59:59 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 2.30 | 0.02 | 0.02 | 0.00 | 4/17/2025 3:59:59 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 | 1.75 | % | 0 | 0 | 5.76 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 65 | 2.59 | -0.01 | 0.01 | 0.00 | 4/9/2025 | 4/17/2025 3:59:59 PM EST |
| 7.50 | 0.00 | 2.30 | 0.19 | 0.00 | 0.00% | 0 | 20 | 3.51 | -0.18 | 0.09 | -0.01 | 3/31/2025 | 4/17/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 3.30 | 1.90 | 0.00 | 0.00% | 0 | 437 | 2.76 | -0.54 | 0.16 | -0.02 | 4/4/2025 | 4/17/2025 3:59:59 PM EST |
| 12.50 | 2.90 | 5.20 | % | 0 | 0 | 2.94 | -0.81 | 0.11 | -0.01 | 4/17/2025 3:59:59 PM EST | |||
| 15.00 | 5.30 | 8.00 | % | 0 | 0 | 3.41 | -0.94 | 0.05 | -0.01 | 4/17/2025 3:59:59 PM EST | |||
| 17.50 | 7.80 | 10.50 | % | 0 | 0 | 3.76 | -0.98 | 0.02 | 0.00 | 4/17/2025 3:59:59 PM EST |