BuzzFeed, Inc. (BZFD)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BZFD240719C00001000 | 2024-06-27 9:57AM EDT | 1.00 | 2.05 | 1.10 | 2.10 | 0.00 | - | 4 | 5 | 665.63% |
| BZFD240719C00001500 | 2024-06-26 1:49PM EDT | 1.50 | 1.65 | 0.65 | 1.65 | 0.00 | - | 2 | 1 | 479.69% |
| BZFD240719C00002000 | 2024-06-27 3:39PM EDT | 2.00 | 0.97 | 0.45 | 1.30 | 0.00 | - | 1 | 311 | 173.44% |
| BZFD240719C00003000 | 2024-06-28 3:10PM EDT | 3.00 | 0.27 | 0.10 | 0.30 | -0.03 | -10.00% | 50 | 676 | 114.06% |
| BZFD240719C00004000 | 2024-06-28 3:10PM EDT | 4.00 | 0.09 | 0.10 | 0.20 | -0.06 | -40.00% | 18 | 1,373 | 182.81% |
| BZFD240719C00005000 | 2024-06-28 3:55PM EDT | 5.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 422 | 175.00% |
| BZFD240719C00006000 | 2024-06-28 9:30AM EDT | 6.00 | 0.05 | 0.00 | 0.75 | -0.05 | -50.00% | 10 | 238 | 386.72% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BZFD240719P00001500 | 2024-05-24 3:57PM EDT | 1.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 7 | 10 | 235.94% |
| BZFD240719P00002000 | 2024-06-28 2:26PM EDT | 2.00 | 0.10 | 0.00 | 0.10 | +0.01 | +11.11% | 8 | 5,087 | 128.13% |
| BZFD240719P00003000 | 2024-06-28 1:54PM EDT | 3.00 | 0.55 | 0.40 | 0.60 | +0.05 | +10.00% | 6 | 1,155 | 137.50% |
| BZFD240719P00004000 | 2024-06-27 2:37PM EDT | 4.00 | 1.25 | 1.30 | 1.45 | 0.00 | - | 4 | 57 | 175.78% |
| BZFD240719P00006000 | 2024-06-07 12:08PM EDT | 6.00 | 3.65 | 2.70 | 3.70 | 0.00 | - | 2 | 1 | 421.88% |
© 2024 Yahoo. All rights reserved.