Advertisement
Advertisement
U.S. markets open in 2 hours 31 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Bed Bath & Beyond Inc. (BBBY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
3.6100+0.0100 (+0.28%)
At close: 04:00PM EST
3.7000 +0.09 (+2.49%)
Pre-Market: 06:47AM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBBY230120C000010002022-12-05 1:51PM EST1.002.700.000.000.00-91660.00%
BBBY230120C000020002022-12-05 3:53PM EST2.001.810.000.000.00-503420.00%
BBBY230120C000030002022-12-05 3:58PM EST3.001.230.000.000.00-3131,8300.00%
BBBY230120C000040002022-12-05 3:56PM EST4.000.870.000.000.00-3,68715,11812.50%
BBBY230120C000050002022-12-05 3:56PM EST5.000.660.000.000.00-4,85316,91025.00%
BBBY230120C000060002022-12-05 3:40PM EST6.000.550.000.000.00-47116,49850.00%
BBBY230120C000070002022-12-05 3:59PM EST7.000.490.000.000.00-2529,57850.00%
BBBY230120C000080002022-12-05 3:21PM EST8.000.410.000.000.00-1,50310,96750.00%
BBBY230120C000090002022-12-05 3:00PM EST9.000.380.000.000.00-13110,31650.00%
BBBY230120C000100002022-12-05 3:59PM EST10.000.340.000.000.00-5,42041,98650.00%
BBBY230120C000110002022-12-05 3:51PM EST11.000.290.000.000.00-8645,19450.00%
BBBY230120C000120002022-12-05 3:26PM EST12.000.270.000.000.00-17312,07150.00%
BBBY230120C000130002022-12-05 3:37PM EST13.000.250.000.000.00-8693,64950.00%
BBBY230120C000140002022-12-05 2:47PM EST14.000.240.000.000.00-481,09650.00%
BBBY230120C000150002022-12-05 3:52PM EST15.000.220.000.000.00-3699,76650.00%
BBBY230120C000160002022-12-05 1:24PM EST16.000.210.000.000.00-31,57950.00%
BBBY230120C000170002022-12-05 1:01PM EST17.000.210.000.000.00-1144,17750.00%
BBBY230120C000180002022-12-05 2:47PM EST18.000.200.000.000.00-2913,83850.00%
BBBY230120C000190002022-12-05 12:20PM EST19.000.190.000.000.00-571,28150.00%
BBBY230120C000200002022-12-05 3:44PM EST20.000.170.000.000.00-68422,67550.00%
BBBY230120C000210002022-12-05 12:17PM EST21.000.170.000.000.00-331,55250.00%
BBBY230120C000220002022-12-05 1:09PM EST22.000.150.000.000.00-318,84450.00%
BBBY230120C000230002022-12-05 3:10PM EST23.000.150.000.000.00-8682,71650.00%
BBBY230120C000240002022-12-05 9:53AM EST24.000.150.000.000.00-11,36950.00%
BBBY230120C000250002022-12-05 1:42PM EST25.000.140.000.000.00-1338,30450.00%
BBBY230120C000260002022-12-05 10:12AM EST26.000.170.000.000.00-1284250.00%
BBBY230120C000270002022-12-05 12:45PM EST27.000.130.000.000.00-1003,78750.00%
BBBY230120C000280002022-12-02 3:55PM EST28.000.110.000.000.00-2021,01250.00%
BBBY230120C000290002022-12-05 9:51AM EST29.000.130.000.000.00-81,64450.00%
BBBY230120C000300002022-12-05 2:29PM EST30.000.130.000.000.00-20720,44550.00%
BBBY230120C000310002022-12-05 2:30PM EST31.000.120.000.000.00-81,28650.00%
BBBY230120C000320002022-12-05 2:14PM EST32.000.120.000.000.00-52,41650.00%
BBBY230120C000330002022-12-05 10:22AM EST33.000.120.000.000.00-2351050.00%
BBBY230120C000340002022-12-05 2:03PM EST34.000.110.000.000.00-101,14250.00%
BBBY230120C000350002022-12-05 1:20PM EST35.000.110.000.000.00-17510,69950.00%
BBBY230120C000360002022-12-05 10:21AM EST36.000.110.000.000.00-345250.00%
BBBY230120C000370002022-12-05 3:14PM EST37.000.100.000.000.00-102,57050.00%
BBBY230120C000380002022-12-05 10:21AM EST38.000.100.000.000.00-181,53050.00%
BBBY230120C000390002022-12-05 3:22PM EST39.000.100.000.000.00-3961,19850.00%
BBBY230120C000400002022-12-05 3:58PM EST40.000.100.000.000.00-22822,06050.00%
BBBY230120C000410002022-12-05 3:58PM EST41.000.100.000.000.00-9294550.00%
BBBY230120C000420002022-12-05 10:34AM EST42.000.090.000.000.00-102,90650.00%
BBBY230120C000430002022-12-05 11:11AM EST43.000.100.000.000.00-51,02750.00%
BBBY230120C000440002022-12-01 2:34PM EST44.000.070.000.000.00-5771,29950.00%
BBBY230120C000450002022-12-05 3:15PM EST45.000.090.000.000.00-457,53950.00%
BBBY230120C000470002022-11-28 11:32AM EST47.000.050.000.000.00-113,23250.00%
BBBY230120C000500002022-12-05 1:26PM EST50.000.090.000.000.00-11712,16550.00%
BBBY230120C000550002022-12-05 3:36PM EST55.000.070.000.000.00-258,82950.00%
BBBY230120C000600002022-12-05 3:32PM EST60.000.080.000.000.00-39144,23950.00%
BBBY230120C000650002022-12-05 1:10PM EST65.000.080.000.000.00-696,986100.00%
BBBY230120C000700002022-12-05 3:58PM EST70.000.060.000.000.00-645,96550.00%
BBBY230120C000750002022-12-05 3:52PM EST75.000.050.000.000.00-10017,43150.00%
BBBY230120C000800002022-12-05 3:55PM EST80.000.050.000.000.00-3,191163,52850.00%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBBY230120P000010002022-12-05 3:43PM EST1.000.020.000.000.00-59937,32050.00%
BBBY230120P000020002022-12-05 3:58PM EST2.000.210.000.000.00-28217,11550.00%
BBBY230120P000030002022-12-05 3:58PM EST3.000.630.000.000.00-82113,45912.50%
BBBY230120P000040002022-12-05 3:00PM EST4.001.250.000.000.00-36422,4330.00%
BBBY230120P000050002022-12-05 3:38PM EST5.002.100.000.000.00-12913,7780.00%
BBBY230120P000060002022-12-05 12:26PM EST6.002.920.000.000.00-55,0110.00%
BBBY230120P000070002022-12-05 1:41PM EST7.003.800.000.000.00-4317,7850.00%
BBBY230120P000080002022-12-05 2:02PM EST8.004.740.000.000.00-155,4770.00%
BBBY230120P000090002022-12-05 3:20PM EST9.005.720.000.000.00-62,0140.00%
BBBY230120P000100002022-12-05 1:36PM EST10.006.620.000.000.00-217,1600.00%
BBBY230120P000110002022-12-05 10:07AM EST11.007.390.000.000.00-22,2980.00%
BBBY230120P000120002022-12-05 3:45PM EST12.008.700.000.000.00-263,0350.00%
BBBY230120P000130002022-12-01 9:55AM EST13.009.800.000.000.00-18920.00%
BBBY230120P000140002022-12-05 10:04AM EST14.0010.350.000.000.00-34310.00%
BBBY230120P000150002022-12-05 12:47PM EST15.0011.400.000.000.00-11,6770.00%
BBBY230120P000160002022-12-02 1:05PM EST16.0012.620.000.000.00-51960.00%
BBBY230120P000170002022-12-02 10:59AM EST17.0013.550.000.000.00-14500.00%
BBBY230120P000180002022-12-01 10:01AM EST18.0014.720.000.000.00-13410.00%
BBBY230120P000190002022-12-05 11:34AM EST19.0015.360.000.000.00-11080.00%
BBBY230120P000200002022-12-01 12:11PM EST20.0016.320.000.000.00-125,9310.00%
BBBY230120P000210002022-11-29 10:27AM EST21.0017.960.000.000.00-51600.00%
BBBY230120P000220002022-11-23 11:34AM EST22.0018.770.000.000.00-12,1590.00%
BBBY230120P000230002022-11-17 9:30AM EST23.0019.700.000.000.00-21800.00%
BBBY230120P000240002022-11-10 11:08AM EST24.0020.500.000.000.00-15930.00%
BBBY230120P000250002022-11-28 12:03PM EST25.0022.000.000.000.00-27190.00%
BBBY230120P000260002022-10-31 11:49AM EST26.0021.6322.7022.850.00-831388.28%
BBBY230120P000270002022-12-02 12:22PM EST27.0023.430.000.000.00-31640.00%
BBBY230120P000280002022-09-27 1:46PM EST28.0022.0023.1523.300.00-1430.00%
BBBY230120P000290002022-10-26 1:10PM EST29.0024.0525.7525.850.00-10407.03%
BBBY230120P000300002022-12-05 10:11AM EST30.0026.100.000.000.00-55,6910.00%
BBBY230120P000310002022-10-31 8:31AM EST31.0026.620.000.000.00-1290.00%
BBBY230120P000320002022-10-04 11:40AM EST32.0025.8528.0528.200.00-1650.00%
BBBY230120P000330002022-09-30 8:47AM EST33.0027.2028.5028.650.00-4630.00%
BBBY230120P000340002022-09-27 1:39PM EST34.0027.9029.1029.250.00-1430.00%
BBBY230120P000350002022-11-11 3:41PM EST35.0031.090.000.000.00-19210.00%
BBBY230120P000360002022-08-23 1:42PM EST36.0028.6029.2529.350.00-8640.00%
BBBY230120P000370002022-08-30 2:37PM EST37.0027.7031.1531.300.00-43330.00%
BBBY230120P000380002022-08-30 12:56PM EST38.0028.1532.3032.450.00-10270.00%
BBBY230120P000390002022-09-14 2:57PM EST39.0030.9034.1534.300.00-7400.00%
BBBY230120P000400002022-11-22 11:28AM EST40.0036.840.000.000.00-5361,0550.00%
BBBY230120P000410002022-10-27 9:05AM EST41.0036.0537.7037.950.00-10451.17%
BBBY230120P000420002022-08-30 2:37PM EST42.0032.4536.1036.250.00-191080.00%
BBBY230120P000430002022-10-04 9:21AM EST43.0036.9038.9539.150.00-590.00%
BBBY230120P000440002022-09-14 11:43AM EST44.0036.2039.1039.250.00-120.00%
BBBY230120P000450002022-09-26 10:52AM EST45.0038.6539.3039.750.00-11320.00%
BBBY230120P000470002022-08-31 12:40PM EST47.0038.3540.8041.000.00-1780.00%
BBBY230120P000500002022-10-12 9:07AM EST50.0045.050.000.000.00-12850.00%
BBBY230120P000550002022-08-22 8:36AM EST55.0045.7546.6549.050.00-12350.00%
BBBY230120P000600002022-11-30 2:35PM EST60.0056.800.000.000.00-4501,5000.00%
BBBY230120P000650002022-11-30 2:35PM EST65.0061.800.000.000.00-3001,0000.00%
BBBY230120P000700002022-08-22 9:35AM EST70.0061.0162.6062.750.00-102590.00%
BBBY230120P000750002022-12-01 9:51AM EST75.0071.650.000.000.00-3220.00%
BBBY230120P000800002022-11-30 2:35PM EST80.0076.800.000.000.00-7505520.00%
Advertisement
Advertisement