Options Chain for BUZZFEED INC CLASS A COM (BZFD) - $0.39 as of 4/26/2024 6:14:31 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% | 10 | 364 | 2.26 | 0.29 | 2.59 | 0.00 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 1.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 82 | 4.05 | 0.00 | 0.10 | 0.00 | 3/28/2024 | 4/26/2024 3:59:51 PM EST |
| 1.50 | 0.00 | 0.05 | % | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 164 | 3.37 | -0.71 | 2.59 | 0.00 | 4/23/2024 | 4/26/2024 3:59:51 PM EST |
| 1.00 | 0.60 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 53 | 3.81 | -1.00 | 0.10 | 0.00 | 4/10/2024 | 4/26/2024 3:59:51 PM EST |
| 1.50 | 1.00 | 1.25 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 2.00 | 1.50 | 1.80 | % | 0 | 0 | 9.47 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 3.00 | 2.50 | 2.80 | 2.50 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:51 PM EST |