BKS - Barnes & Noble, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BKS190315C000030002019-02-01 2:17PM EST3.002.693.103.50+2.69-24243.75%
BKS190315C000040002019-02-06 9:33AM EST4.001.952.202.50+1.95-1196.88%
BKS190315C000050002019-02-15 1:07PM EST5.001.501.301.60+1.50+30.43%253,43591.02%
BKS190315C000060002019-02-15 3:45PM EST6.000.680.600.70+0.68+33.33%3414,38871.09%
BKS190315C000070002019-02-15 3:49PM EST7.000.250.200.30+0.25+66.67%1727,24773.05%
BKS190315C000080002019-02-08 11:19AM EST8.000.050.000.15+0.05-507,47572.27%
BKS190315C000090002019-02-06 3:05PM EST9.000.040.000.05+0.04-2532175.78%
BKS190315C000100002019-01-31 10:25AM EST10.000.030.000.10+0.03-2164106.25%
BKS190315C000110002018-12-13 11:23AM EST11.000.050.000.100.00-010121.88%
BKS190315C000120002018-10-29 9:18AM EST12.000.040.000.350.00-08180.08%
BKS190315C000130002018-12-03 12:42PM EST13.000.250.000.350.00-026194.92%
PutsforMarch 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BKS190315P000030002018-11-09 11:57PM EST3.000.050.000.050.00-02154.69%
BKS190315P000040002019-02-15 9:52AM EST4.000.030.000.10+0.03-50.00%546117.19%
BKS190315P000050002019-02-08 1:47PM EST5.000.200.050.15+0.20-574385.55%
BKS190315P000060002019-02-15 3:19PM EST6.000.320.250.40+0.32-20.00%958871.88%
BKS190315P000070002019-02-15 12:40PM EST7.000.850.801.00+0.85-24.11%1121,12069.92%
BKS190315P000080002019-01-30 9:30AM EST8.002.271.501.90+2.27-230857.81%
BKS190315P000090002019-02-15 1:50PM EST9.002.652.552.85+2.65-19.70%1178.13%
BKS190315P000120002018-11-02 8:59AM EST12.005.505.506.200.00-00181.25%