U.S. Markets closed

Barnes & Noble, Inc. (BKS)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.55+0.55 (+7.86%)
At close: 4:04PM EDT
People also watch
ANFODPSPLSBBYBBBY
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BKS170721C000050002017-06-02 11:50PM EDT5.002.211.952.150.00-100.00%
BKS170721C000060002017-06-23 3:14PM EDT6.001.501.351.650.5557.89%668877.73%
BKS170721C000070002017-06-23 3:19PM EDT7.000.600.500.650.34130.77%12849537.89%
BKS170721C000080002017-06-23 2:21PM EDT8.000.100.050.150.05100.00%9439638.67%
BKS170721C000090002017-06-02 11:50PM EDT9.000.050.000.100.00-2026860.55%
BKS170721C000100002017-06-22 12:09PM EDT10.000.020.000.05-0.03-60.00%567760.16%
BKS170721C000110002017-06-16 9:33AM EDT11.000.050.000.050.00-511575.78%
BKS170721C000120002017-06-02 11:50PM EDT12.000.060.000.050.00-160089.06%
BKS170721C000130002017-06-02 11:50PM EDT13.000.050.000.050.00-1268101.56%
BKS170721C000140002017-06-02 11:50PM EDT14.000.100.000.050.00-739112.50%
BKS170721C000170002017-06-02 11:50PM EDT17.000.050.000.050.00-11140.63%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BKS170721P000050002017-06-22 9:31AM EDT5.000.100.000.050.05100.00%112887.50%
BKS170721P000060002017-06-23 3:47PM EDT6.000.020.000.05-0.06-75.00%281,11353.91%
BKS170721P000070002017-06-23 3:55PM EDT7.000.200.150.25-0.29-59.18%22761153.13%
BKS170721P000080002017-06-23 2:33PM EDT8.000.700.650.80-0.60-46.15%420355.27%
BKS170721P000090002017-06-22 11:19AM EDT9.002.252.102.30-0.35-13.46%4178152.15%
BKS170721P000100002017-06-20 2:17PM EDT10.003.603.103.300.00-20337181.64%
BKS170721P000110002017-06-22 2:21PM EDT11.004.204.004.70-0.40-8.70%656225.59%
BKS170721P000120002017-06-08 10:55AM EDT12.005.605.005.200.00-587213.48%
BKS170721P000130002017-06-06 2:15PM EDT13.006.306.006.200.00-10137231.45%
BKS170721P000140002017-06-02 11:50PM EDT14.002.456.907.300.00-17247.46%
BKS170721P000170002017-06-02 11:50PM EDT17.005.149.9010.200.00-1515279.30%
BKS170721P000200002017-06-02 11:50PM EDT20.0011.5412.8013.400.00-22317.97%
BKS170721P000210002017-06-02 11:50PM EDT21.009.9013.8014.300.00-1010318.75%