BKS - Barnes & Noble, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BKS171020C000010002017-10-13 11:56PM EDT1.006.406.106.500.00-12121,375.00%
BKS171020C000050002017-06-02 11:50PM EDT5.002.122.152.400.00-1050.00%
BKS171020C000060002017-10-18 10:25AM EDT6.001.341.201.350.00-3350.00%
BKS171020C000070002017-10-16 2:34PM EDT7.000.400.250.45+0.14+53.85%356085.94%
BKS171020C000080002017-10-16 9:44AM EDT8.000.050.000.10+0.03+150.00%27,228120.31%
BKS171020C000090002017-10-06 12:43PM EDT9.000.050.000.05+0.03+150.00%51,296179.69%
BKS171020C000100002017-09-20 11:26AM EDT10.000.030.000.050.00-35411243.75%
BKS171020C000110002017-08-02 12:12PM EDT11.000.050.000.100.00-7162343.75%
BKS171020C000120002017-06-02 11:50PM EDT12.000.030.000.050.00-40100350.00%
BKS171020C000130002017-07-10 9:43AM EDT13.000.030.000.050.00-2111393.75%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BKS171020P000040002017-07-26 3:28PM EDT4.000.100.000.050.00-708728450.00%
BKS171020P000050002017-08-24 10:19AM EDT5.000.050.000.050.00-20150300.00%
BKS171020P000060002017-10-06 11:11AM EDT6.000.020.000.05-0.03-60.00%10924175.00%
BKS171020P000070002017-10-19 10:40AM EDT7.000.050.000.050.00-52,12853.13%
BKS171020P000080002017-10-18 3:06PM EDT8.000.700.550.800.00-40581139.06%
BKS171020P000090002017-10-16 9:48AM EDT9.001.751.601.850.00-195150.00%
BKS171020P000100002017-10-19 10:41AM EDT10.002.802.402.80+0.12+4.48%49310.94%
BKS171020P000110002017-10-10 10:31AM EDT11.003.653.603.900.00-76300.00%
BKS171020P000120002017-10-04 1:26PM EDT12.004.384.604.900.00-32350.00%
BKS171020P000130002017-10-12 1:25PM EDT13.006.025.505.900.00-556587.50%
BKS171020P000190002017-09-25 10:54AM EDT19.0011.9010.7014.200.00-991,215.63%