BBBY - Bed Bath & Beyond Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBBY190726C000080002019-07-22 11:45AM EDT8.001.620.621.92-0.52-24.30%-1275.78%
BBBY190726C000090002019-07-22 3:49PM EDT9.000.450.390.86-0.51-53.12%8525498.44%
BBBY190726C000100002019-07-22 3:58PM EDT10.000.050.040.06-0.19-79.17%2,7431,20955.47%
BBBY190726C000110002019-07-22 3:37PM EDT11.000.020.010.03-0.02-50.00%1,1481,70682.81%
BBBY190726C000120002019-07-19 3:59PM EDT12.000.020.000.020.00-462,794103.13%
BBBY190726C000130002019-07-22 12:58PM EDT13.000.010.000.01-0.01-50.00%2430118.75%
BBBY190726C000140002019-07-18 10:39AM EDT14.000.010.010.010.00-3151156.25%
BBBY190726C000150002019-07-22 12:58PM EDT15.000.010.000.01-0.01-50.00%1256162.50%
BBBY190726C000160002019-07-10 3:56PM EDT16.000.060.000.010.00-1219181.25%
BBBY190726C000170002019-07-10 2:54PM EDT17.000.050.000.010.00--11196.88%
BBBY190726C000180002019-07-10 3:38PM EDT18.000.030.000.010.00-12212.50%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BBBY190726P000060002019-07-10 3:56PM EDT6.000.010.000.010.00-130162.50%
BBBY190726P000070002019-07-22 12:05AM EDT7.000.03-0.030.00--10151.56%
BBBY190726P000080002019-07-22 3:43PM EDT8.000.020.000.050.00-112187.50%
BBBY190726P000090002019-07-22 3:55PM EDT9.000.090.080.10+0.05+125.00%29741852.73%
BBBY190726P000100002019-07-22 3:57PM EDT10.000.700.450.87+0.40+133.33%3634,423107.03%
BBBY190726P000110002019-07-22 2:18PM EDT11.001.511.271.86+0.43+39.81%55759164.84%
BBBY190726P000120002019-07-22 2:20PM EDT12.002.512.203.60+0.26+11.56%5102225.78%
BBBY190726P000130002019-07-19 10:06AM EDT13.003.303.303.800.00-16230.47%
BBBY190726P000140002019-07-17 12:00PM EDT14.003.844.155.500.00-108275.00%
BBBY190726P000150002019-07-10 9:40AM EDT15.003.755.206.300.00-10269.53%