Barnes & Noble Education, Inc. (BNED)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:22AM EDT. Market open.
Strike:0.50
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNED240607C00000500 | 2024-06-03 10:06AM EDT | 2024-06-07 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 464 | 2,033 | 637.50% |
| BNED240614C00000500 | 2024-06-03 10:04AM EDT | 2024-06-14 | 0.15 | 0.05 | 0.25 | 0.00 | - | 77 | 453 | 581.25% |
| BNED240621C00000500 | 2024-06-03 10:06AM EDT | 2024-06-21 | 0.15 | 0.15 | 0.20 | -0.05 | -25.00% | 516 | 27,809 | 531.25% |
| BNED240628C00000500 | 2024-06-03 10:05AM EDT | 2024-06-28 | 0.35 | 0.10 | 0.35 | +0.05 | +16.67% | 26 | 23 | 587.50% |
| BNED240705C00000500 | 2024-05-30 3:10PM EDT | 2024-07-05 | 0.40 | 0.05 | 0.60 | 0.00 | - | 1 | 1 | 825.00% |
| BNED240719C00000500 | 2024-06-03 9:53AM EDT | 2024-07-19 | 0.23 | 0.15 | 0.25 | +0.03 | +15.00% | 31 | 8,409 | 387.50% |
| BNED241018C00000500 | 2024-06-03 9:58AM EDT | 2024-10-18 | 0.24 | 0.20 | 0.30 | +0.04 | +20.00% | 24 | 7,581 | 285.94% |
| BNED250117C00000500 | 2024-06-03 9:52AM EDT | 2025-01-17 | 0.30 | 0.20 | 0.35 | -0.05 | -14.29% | 40 | 7,323 | 248.44% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNED240607P00000500 | 2024-06-03 10:02AM EDT | 2024-06-07 | 0.25 | 0.20 | 0.30 | 0.00 | - | 4,577 | 12,192 | 1,037.50% |
| BNED240614P00000500 | 2024-06-03 9:59AM EDT | 2024-06-14 | 0.30 | 0.30 | 0.35 | -0.02 | -6.25% | 227 | 3,262 | 968.75% |
| BNED240621P00000500 | 2024-06-03 9:57AM EDT | 2024-06-21 | 0.30 | 0.30 | 0.35 | -0.05 | -14.29% | 153 | 34,860 | 768.75% |
| BNED240628P00000500 | 2024-05-31 3:59PM EDT | 2024-06-28 | 0.41 | 0.30 | 0.40 | 0.00 | - | 560 | 556 | 737.50% |
| BNED240705P00000500 | 2024-05-31 1:27PM EDT | 2024-07-05 | 0.40 | 0.30 | 0.45 | 0.00 | - | 4 | 17 | 731.25% |
| BNED240712P00000500 | 2024-05-31 3:49PM EDT | 2024-07-12 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 499 | 0.00% |
| BNED240719P00000500 | 2024-06-03 9:38AM EDT | 2024-07-19 | 0.35 | 0.30 | 0.35 | 0.00 | - | 1 | 1,936 | 487.50% |
| BNED241018P00000500 | 2024-05-31 3:55PM EDT | 2024-10-18 | 0.40 | 0.30 | 0.40 | 0.00 | - | 4 | 1,500 | 318.75% |
| BNED250117P00000500 | 2024-05-31 2:33PM EDT | 2025-01-17 | 0.35 | 0.35 | 0.40 | 0.00 | - | 4 | 5,372 | 278.13% |
© 2024 Yahoo. All rights reserved.