Barnes & Noble Education, Inc. (BNED)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:59AM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNED240621C00000500 | 2024-06-03 9:43AM EDT | 0.50 | 0.15 | 0.15 | 0.20 | -0.05 | -25.00% | 337 | 27,809 | 456.25% |
| BNED240621C00001000 | 2024-06-03 9:42AM EDT | 1.00 | 0.10 | 0.05 | 0.15 | -0.04 | -30.77% | 367 | 15,256 | 481.25% |
| BNED240621C00001500 | 2024-06-03 9:41AM EDT | 1.50 | 0.07 | 0.05 | 0.10 | -0.03 | -23.08% | 60 | 7,592 | 518.75% |
| BNED240621C00002000 | 2024-06-03 9:41AM EDT | 2.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 24 | 39,065 | 575.00% |
| BNED240621C00003000 | 2024-05-31 3:54PM EDT | 3.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 170 | 15,886 | 500.00% |
| BNED240621C00004000 | 2024-05-31 11:14AM EDT | 4.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 552 | 637.50% |
| BNED240621C00005000 | 2024-05-29 1:16PM EDT | 5.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | - | 9 | 0.00% |
| BNED240621C00006000 | 2024-05-30 1:27PM EDT | 6.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 506 | 700.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNED240621P00000500 | 2024-06-03 9:34AM EDT | 0.50 | 0.30 | 0.30 | 0.35 | -0.05 | -14.29% | 54 | 34,860 | 796.88% |
| BNED240621P00001000 | 2024-06-03 9:37AM EDT | 1.00 | 0.80 | 0.65 | 0.75 | 0.00 | - | 22 | 19,727 | 640.63% |
| BNED240621P00001500 | 2024-05-31 10:20AM EDT | 1.50 | 1.00 | 1.00 | 1.35 | 0.00 | - | 1 | 2,748 | 678.13% |
| BNED240621P00002000 | 2024-05-29 12:04PM EDT | 2.00 | 1.60 | 1.40 | 3.00 | 0.00 | - | 4 | 358 | 0.00% |
| BNED240621P00003000 | 2024-06-03 9:43AM EDT | 3.00 | 2.65 | 2.35 | 2.90 | +0.15 | +6.38% | 1 | 2,468 | 700.00% |
| BNED240621P00004000 | 2024-05-24 9:36AM EDT | 4.00 | 3.76 | 3.50 | 4.00 | 0.00 | - | 3 | 1 | 1,050.00% |
| BNED240621P00005000 | 2024-05-28 1:32PM EDT | 5.00 | 4.70 | 4.20 | 6.90 | 0.00 | - | 1 | 0 | 0.00% |
| BNED240621P00006000 | 2024-05-29 3:39PM EDT | 6.00 | 5.50 | 5.40 | 6.00 | 0.00 | - | 3 | 6 | 1,000.00% |
© 2024 Yahoo. All rights reserved.