BKS - Barnes & Noble, Inc.

NYSE - NYSE Delayed 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 EDT1.006.400.000.000.00-1200.00%
BKS171020C000050002017-06-02 11:50PM EDT5.002.120.000.000.00-100.00%
BKS171020C000060002017-10-18 10:25AM EDT6.001.340.000.000.00-300.00%
BKS171020C000070002017-10-16 2:34PM EDT7.000.400.250.45+0.14+53.85%3560159.38%
BKS171020C000080002017-10-16 9:44AM EDT8.000.050.000.10+0.03+150.00%27,228182.81%
BKS171020C000090002017-10-06 12:43PM EDT9.000.050.000.05+0.03+150.00%51,296262.50%
BKS171020C000100002017-09-20 11:26AM EDT10.000.030.000.050.00-35411356.25%
BKS171020C000110002017-08-02 12:12PM EDT11.000.050.000.100.00-7162496.88%
BKS171020C000120002017-06-02 11:50PM EDT12.000.030.000.050.00-40100506.25%
BKS171020C000130002017-07-10 9:43AM EDT13.000.030.000.050.00-2111568.75%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BKS171020P000040002017-07-26 3:28PM EDT4.000.100.000.050.00-708728625.00%
BKS171020P000050002017-08-24 10:19AM EDT5.000.050.000.050.00-20150412.50%
BKS171020P000060002017-10-06 11:11AM EDT6.000.020.000.05-0.03-60.00%10924237.50%
BKS171020P000070002017-10-19 3:34PM EDT7.000.030.000.000.00-10025.00%
BKS171020P000080002017-10-19 12:07PM EDT8.000.750.000.000.00-200.00%
BKS171020P000090002017-10-16 9:48AM EDT9.001.750.000.000.00-1900.00%
BKS171020P000100002017-10-19 10:41AM EDT10.002.800.000.000.00-400.00%
BKS171020P000110002017-10-10 10:31AM EDT11.003.650.000.000.00-700.00%
BKS171020P000120002017-10-04 1:26PM EDT12.004.380.000.000.00-300.00%
BKS171020P000130002017-10-12 1:25PM EDT13.006.020.000.000.00-500.00%
BKS171020P000190002017-09-25 10:54AM EDT19.0011.900.000.000.00-900.00%