BBBY - Bed Bath & Beyond Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBBY190823C000070002019-08-22 12:42PM EDT7.001.770.000.000.00-25110.00%
BBBY190823C000075002019-08-23 9:31AM EDT7.501.000.951.29-0.30-23.08%826850.00%
BBBY190823C000080002019-08-22 3:54PM EDT8.000.810.000.000.00-3831,6160.00%
BBBY190823C000085002019-08-22 3:57PM EDT8.500.350.000.000.00-1,1525470.00%
BBBY190823C000090002019-08-23 9:40AM EDT9.000.030.000.00-0.03-50.00%2,4481,71525.00%
BBBY190823C000100002019-08-22 11:16AM EDT10.000.020.000.000.00-61,04850.00%
BBBY190823C000110002019-08-21 3:09PM EDT11.000.020.000.000.00-163550.00%
BBBY190823C000120002019-08-16 3:02PM EDT12.000.020.000.000.00-1417550.00%
BBBY190823C000130002019-08-15 12:19PM EDT13.000.010.000.140.00-2529503.13%
BBBY190823C000140002019-07-29 10:38AM EDT14.000.040.000.000.00-103350.00%
BBBY190823C000150002019-08-08 10:22AM EDT15.000.010.000.000.00--850.00%
BBBY190823C000160002019-07-11 9:35AM EDT16.000.040.000.030.00--38531.25%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBBY190823P000040002019-08-19 12:03AM EDT4.000.03-0.000.00--150.00%
BBBY190823P000050002019-08-19 12:03AM EDT5.000.01-0.000.00--3250.00%
BBBY190823P000060002019-08-19 12:03AM EDT6.000.03-0.000.00--1550.00%
BBBY190823P000070002019-08-21 9:47AM EDT7.000.010.000.010.00-51,066187.50%
BBBY190823P000075002019-08-23 9:37AM EDT7.500.010.000.000.00-655,27050.00%
BBBY190823P000080002019-08-22 1:18PM EDT8.000.030.000.050.00-82354114.06%
BBBY190823P000085002019-08-23 9:53AM EDT8.500.080.000.15-0.01-11.11%78447470.31%
BBBY190823P000090002019-08-23 9:58AM EDT9.000.390.000.48+0.09+30.00%428496132.81%
BBBY190823P000100002019-08-22 3:43PM EDT10.001.160.000.000.00-305000.00%
BBBY190823P000110002019-08-14 3:19PM EDT11.003.330.002.500.00-7972396.88%
BBBY190823P000120002019-08-02 2:20PM EDT12.003.282.860.000.00-190.00%
BBBY190823P000130002019-08-22 9:34AM EDT13.004.900.006.650.00-1121,915.63%
BBBY190823P000140002019-08-21 2:31PM EDT14.006.000.000.000.00-430.00%
BBBY190823P000160002019-07-12 1:37PM EDT16.004.958.209.250.00-101,654.69%