BKS - Barnes & Noble, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BKS181019C000030002018-09-06 2:30PM EDT3.001.661.802.750.00-4650.00%
BKS181019C000040002018-09-17 11:58AM EDT4.001.701.251.950.00-283153.52%
BKS181019C000050002018-09-20 2:42PM EDT5.000.650.700.950.00-55,38655.86%
BKS181019C000060002018-09-21 3:31PM EDT6.000.160.100.20+0.06+60.00%5763,61149.61%
BKS181019C000070002018-09-21 3:31PM EDT7.000.030.000.05-0.02-40.00%31016,48858.59%
BKS181019C000080002018-09-07 3:13PM EDT8.000.050.000.05+0.02+66.67%10024673.44%
BKS181019C000090002018-07-16 9:30AM EDT9.000.050.000.05+0.05+50.00%5010192.97%
BKS181019C000100002018-06-22 12:10PM EDT10.000.120.050.05+0.12+100.00%13125.00%
PutsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BKS181019P000020002018-04-17 11:55AM EDT2.000.050.000.05+0.05+100.00%100126215.63%
BKS181019P000030002018-09-06 11:56AM EDT3.000.030.000.050.00-3277140.63%
BKS181019P000040002018-09-12 2:17PM EDT4.000.050.000.050.00-135684.38%
BKS181019P000050002018-09-21 3:31PM EDT5.000.080.050.10-0.09-52.94%1010,17855.86%
BKS181019P000060002018-09-21 2:37PM EDT6.000.480.450.60-0.27-36.00%248962.11%
BKS181019P000070002018-09-20 12:57PM EDT7.001.600.951.750.00-57172.66%
BKS181019P000080002018-08-10 12:17PM EDT8.002.051.902.15-0.80-28.07%28320.00%
BKS181019P000090002018-09-13 12:17PM EDT9.003.803.104.000.00-1111175.78%
BKS181019P000100002018-08-10 9:59AM EDT10.004.103.804.10-0.57-12.21%20130.00%