BKS - Barnes & Noble, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BKS190719C000010002019-06-10 3:55PM EDT1.005.804.906.500.00-624431.25%
BKS190719C000020002019-06-07 11:00AM EDT2.003.123.905.600.00-55328.13%
BKS190719C000030002019-06-07 11:00AM EDT3.002.252.954.500.00-105209.38%
BKS190719C000035002019-06-10 3:54PM EDT3.503.303.104.100.00-410318.75%
BKS190719C000040002019-06-10 12:44PM EDT4.002.652.703.100.00-101,780211.33%
BKS190719C000045002019-06-06 2:11PM EDT4.501.301.953.100.00-917207.42%
BKS190719C000050002019-06-25 2:04PM EDT5.001.761.551.900.00-85,37090.63%
BKS190719C000055002019-06-12 3:07PM EDT5.501.441.201.600.00-52,964109.77%
BKS190719C000060002019-06-25 9:54AM EDT6.000.820.350.800.00-98,64660.55%
BKS190719C000070002019-06-25 2:12PM EDT7.000.020.000.050.00-142,70824.61%
BKS190719C000080002019-06-21 1:35PM EDT8.000.050.000.050.00-484757.03%
BKS190719C000090002019-06-12 1:44PM EDT9.000.030.000.050.00-187970.31%
BKS190719C000100002019-06-17 3:42PM EDT10.000.050.000.050.00-64989.06%
BKS190719C000110002019-06-10 12:07AM EDT11.000.150.000.050.00-1018104.69%
BKS190719C000120002019-06-07 11:00AM EDT12.000.010.000.050.00-12120.31%
BKS190719C000130002019-06-10 12:07AM EDT13.000.050.000.050.00-010132.81%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BKS190719P000010002019-06-10 12:07AM EDT1.000.030.000.050.00-44393.75%
BKS190719P000020002019-06-06 3:10PM EDT2.000.030.000.050.00-40255253.13%
BKS190719P000030002019-06-06 1:54PM EDT3.000.050.000.050.00-100135173.44%
BKS190719P000035002019-06-06 2:17PM EDT3.500.150.000.050.00-134143.75%
BKS190719P000040002019-06-10 11:27AM EDT4.000.010.000.050.00-5558117.19%
BKS190719P000045002019-06-07 9:30AM EDT4.500.050.000.050.00-12,15293.75%
BKS190719P000050002019-06-14 3:42PM EDT5.000.010.000.050.00-13,06571.88%
BKS190719P000055002019-06-10 9:30AM EDT5.500.050.000.050.00-130351.56%
BKS190719P000060002019-06-20 9:30AM EDT6.000.050.000.050.00-102,57440.23%
BKS190719P000070002019-06-21 2:15PM EDT7.000.400.350.55-0.05-11.11%391,49451.95%
BKS190719P000080002019-06-20 12:15PM EDT8.001.360.901.600.00-272102.34%
BKS190719P000090002019-06-21 3:10PM EDT9.002.181.553.300.00-11393.36%
BKS190719P000100002019-06-25 9:56AM EDT10.003.502.553.500.00-513136.72%
BKS190719P000140002019-06-10 12:07AM EDT14.008.406.708.300.00-11204.69%