BBBY - Bed Bath & Beyond Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBBY190621C000110002019-06-07 11:44AM EDT11.001.560.781.880.00-11178.91%
BBBY190621C000120002019-06-17 3:55PM EDT12.000.200.200.24-0.23-53.49%21824159.77%
BBBY190621C000130002019-06-17 3:54PM EDT13.000.030.000.03-0.08-72.73%48862454.69%
BBBY190621C000140002019-06-13 3:15PM EDT14.000.050.000.030.00-101,58387.50%
BBBY190621C000150002019-06-12 2:47PM EDT15.000.030.010.020.00-4712115.63%
BBBY190621C000160002019-06-17 9:53AM EDT16.000.100.000.10+0.08+400.00%1631173.44%
BBBY190621C000170002019-06-17 9:53AM EDT17.000.080.000.08-0.01-11.11%1546192.19%
BBBY190621C000180002019-06-11 3:57PM EDT18.000.170.000.200.00-10697257.81%
BBBY190621C000190002019-06-17 3:13PM EDT19.000.110.000.13-0.01-8.33%1143257.81%
BBBY190621C000200002019-05-30 10:36AM EDT20.000.020.000.200.00-1330303.91%
BBBY190621C000210002019-06-07 10:55AM EDT21.000.010.000.200.00-18325.00%
BBBY190621C000220002019-06-07 10:55AM EDT22.000.090.000.200.00-12344.53%
BBBY190621C000240002019-06-07 10:55AM EDT24.000.070.000.200.00-11379.69%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBBY190621P000100002019-06-13 12:47PM EDT10.000.020.000.010.00-24375.00%
BBBY190621P000110002019-06-17 3:58PM EDT11.000.060.040.080.00-6710666.41%
BBBY190621P000120002019-06-17 3:34PM EDT12.000.370.330.41+0.05+15.63%9782,63055.47%
BBBY190621P000130002019-06-17 3:07PM EDT13.001.161.161.23+0.23+24.73%13,00313,39860.94%
BBBY190621P000140002019-06-17 3:24PM EDT14.002.132.092.28+0.27+14.52%66,30787.50%
BBBY190621P000150002019-06-17 3:49PM EDT15.003.223.053.25+0.38+13.38%54709160.94%
BBBY190621P000160002019-06-17 1:54PM EDT16.004.184.104.25+0.34+8.85%331,015118.75%
BBBY190621P000170002019-06-14 2:03PM EDT17.004.805.005.300.00-477245.31%
BBBY190621P000180002019-06-13 9:38AM EDT18.005.845.956.450.00-182206.25%
BBBY190621P000190002019-06-17 3:13PM EDT19.007.156.957.40+0.41+6.08%17175.00%
BBBY190621P000210002019-06-07 10:55AM EDT21.005.168.809.500.00--5428.13%