Barnes & Noble Education, Inc. (BNED)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNED220715C00002500 | 2022-07-01 2:51PM EDT | 2.50 | 0.55 | 0.45 | 0.55 | +0.09 | +19.57% | 3 | 413 | 96.88% |
| BNED220715C00005000 | 2022-06-30 9:30AM EDT | 5.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 192 | 196.88% |
| BNED220715C00007500 | 2022-06-27 9:30AM EDT | 7.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 72 | 345.31% |
| BNED220715C00010000 | 2022-06-28 1:36PM EDT | 10.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 66 | 112 | 412.50% |
| BNED220715C00012500 | 2022-06-28 9:39AM EDT | 12.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 153 | 362.50% |
| BNED220715C00015000 | 2022-06-28 9:37AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 139 | 396.88% |
| BNED220715C00017500 | 2022-06-28 9:39AM EDT | 17.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 28 | 425.00% |
| BNED220715C00020000 | 2022-03-29 9:43AM EDT | 20.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 8 | 14 | 582.81% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNED220715P00002500 | 2022-07-01 2:25PM EDT | 2.50 | 0.10 | 0.00 | 0.10 | +0.01 | +11.11% | 2 | 720 | 96.88% |
| BNED220715P00005000 | 2022-06-29 3:27PM EDT | 5.00 | 2.10 | 1.80 | 2.35 | 0.00 | - | 1,001 | 528 | 168.75% |
| BNED220715P00007500 | 2022-06-28 2:28PM EDT | 7.50 | 4.61 | 4.50 | 4.70 | 0.00 | - | 2 | 12 | 296.88% |
| BNED220715P00010000 | 2022-05-27 2:54PM EDT | 10.00 | 7.40 | 6.20 | 7.10 | 0.00 | - | 1 | 1 | 359.38% |
| BNED220715P00012500 | 2022-04-18 12:08AM EDT | 12.50 | 9.12 | 9.90 | 10.10 | 0.00 | - | - | 5 | 682.81% |
| BNED220715P00015000 | 2022-04-18 12:08AM EDT | 15.00 | 11.64 | 12.40 | 12.60 | 0.00 | - | - | 5 | 726.56% |
| BNED220715P00020000 | 2022-03-03 4:33PM EDT | 20.00 | 14.72 | 16.00 | 16.80 | 0.00 | - | - | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
