BuzzFeed, Inc. (BZFD)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BZFD240719C00001000 | 2024-07-01 9:55AM EDT | 1.00 | 1.70 | 1.05 | 2.00 | 0.00 | - | 4 | 1 | 678.13% |
| BZFD240719C00001500 | 2024-06-26 1:49PM EDT | 1.50 | 1.65 | 0.55 | 1.55 | 0.00 | - | 2 | 0 | 492.19% |
| BZFD240719C00002000 | 2024-07-03 9:31AM EDT | 2.00 | 0.75 | 0.30 | 1.25 | -0.09 | -10.71% | 1 | 0 | 150.00% |
| BZFD240719C00003000 | 2024-07-03 12:20PM EDT | 3.00 | 0.20 | 0.15 | 0.25 | -0.04 | -16.67% | 124 | 0 | 136.72% |
| BZFD240719C00004000 | 2024-07-03 10:18AM EDT | 4.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 1 | 1,300 | 165.63% |
| BZFD240719C00005000 | 2024-06-28 3:55PM EDT | 5.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 422 | 201.56% |
| BZFD240719C00006000 | 2024-06-28 9:30AM EDT | 6.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 248 | 242.19% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BZFD240719P00000500 | 2024-06-26 2:58PM EDT | 0.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 0 | 500.00% |
| BZFD240719P00001500 | 2024-05-24 3:57PM EDT | 1.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 7 | 10 | 259.38% |
| BZFD240719P00002000 | 2024-07-01 10:04AM EDT | 2.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 195.31% |
| BZFD240719P00003000 | 2024-07-03 11:38AM EDT | 3.00 | 0.52 | 0.35 | 0.55 | +0.07 | +15.56% | 12 | 1,145 | 118.75% |
| BZFD240719P00004000 | 2024-06-27 2:37PM EDT | 4.00 | 1.25 | 1.25 | 1.45 | 0.00 | - | 4 | 0 | 154.69% |
| BZFD240719P00006000 | 2024-07-01 3:15PM EDT | 6.00 | 3.30 | 2.95 | 3.80 | 0.00 | - | 3 | 0 | 273.44% |
© 2024 Yahoo. All rights reserved.