Options Chain for BUZZFEED INC CL A NEW (BZFD) - $3.20 as of 11/20/2024 3:50:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.20 | 0.40 | % | 0 | 0 | EST | |||||||
| 0.50 | 2.05 | 2.75 | 1.85 | 0.00 | 0.00% | 0 | 1 | 4.71 | 1.00 | 0.00 | 0.00 | 5/10/2024 | 11/20/2024 3:59:36 PM EST |
| 1.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 100 | 5/22/2024 | EST | ||||
| 1.00 | 1.95 | 2.10 | 2.35 | 0.00 | 0.00% | 0 | 5 | 2.93 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:36 PM EST |
| 1.50 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 1.50 | 1.50 | 1.60 | 1.75 | 0.00 | 0.00% | 0 | 274 | 1.97 | 0.98 | 0.05 | 0.00 | 11/18/2024 | 11/20/2024 3:59:36 PM EST |
| 2.00 | 1.00 | 1.15 | 1.15 | -0.15 | -11.54% | 476 | 1,747 | 0.96 | 0.90 | 0.15 | 0.00 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 2.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 1,241 | 10/30/2024 | EST | ||||
| 3.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 1,200 | 8/6/2024 | EST | ||||
| 3.00 | 0.35 | 0.50 | 0.45 | -0.10 | -18.19% | 46 | 4,127 | 1.30 | 0.58 | 0.33 | -0.01 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 4.00 | 0.15 | 0.25 | 0.18 | -0.02 | -10.00% | 197 | 1,058 | 1.41 | 0.29 | 0.30 | -0.01 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 5.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 747 | 1.89 | 0.13 | 0.19 | 0.00 | 11/19/2024 | 11/20/2024 3:59:36 PM EST |
| 6.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 578 | 2.25 | 0.06 | 0.10 | 0.00 | 11/18/2024 | 11/20/2024 3:59:36 PM EST |
| 7.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 31 | 2.09 | 0.02 | 0.05 | 0.00 | 11/18/2024 | 11/20/2024 3:59:36 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 148 | 2.31 | 0.01 | 0.02 | 0.00 | 11/13/2024 | 11/20/2024 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 | 0.00 | 0.45 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 11/20/2024 3:59:36 PM EST |
| 0.50 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 0 | 6/12/2024 | EST | ||||
| 1.00 | 0.15 | 0.40 | % | 0 | 0 | EST | |||||||
| 1.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 96 | 6.62 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:36 PM EST |
| 1.50 | 0.00 | 2.00 | % | 0 | 0 | EST | |||||||
| 1.50 | 0.00 | 0.45 | 0.19 | 0.00 | 0.00% | 0 | 105 | 4.48 | -0.02 | 0.05 | 0.00 | 7/8/2024 | 11/20/2024 3:59:36 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 22 | 1,213 | 1.37 | -0.10 | 0.15 | 0.00 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 2.00 | 1.05 | 2.00 | 1.37 | 0.00 | 0.00% | 0 | 27 | 7/2/2024 | EST | ||||
| 3.00 | 2.05 | 2.35 | % | 0 | 0 | EST | |||||||
| 3.00 | 0.35 | 0.45 | 0.40 | +0.05 | +14.29% | 38 | 593 | 1.19 | -0.42 | 0.33 | -0.01 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 4.00 | 1.10 | 1.25 | 0.78 | 0.00 | 0.00% | 0 | 35 | 1.38 | -0.71 | 0.30 | -0.01 | 11/18/2024 | 11/20/2024 3:59:36 PM EST |
| 5.00 | 2.00 | 2.20 | 1.53 | 0.00 | 0.00% | 0 | 32 | 1.58 | -0.87 | 0.19 | 0.00 | 11/18/2024 | 11/20/2024 3:59:36 PM EST |
| 6.00 | 2.85 | 3.20 | 2.40 | 0.00 | 0.00% | 0 | 24 | 2.06 | -0.94 | 0.10 | 0.00 | 11/18/2024 | 11/20/2024 3:59:36 PM EST |
| 7.00 | 3.80 | 4.50 | 4.60 | 0.00 | 0.00% | 0 | 34 | 2.34 | -0.98 | 0.05 | 0.00 | 10/28/2024 | 11/20/2024 3:59:36 PM EST |
| 8.00 | 4.90 | 5.10 | 5.62 | 0.00 | 0.00% | 0 | 11 | 2.58 | -0.99 | 0.02 | 0.00 | 10/28/2024 | 11/20/2024 3:59:36 PM EST |