BuzzFeed, Inc. (BZFD)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BZFD240816C00002000 | 2024-07-03 10:25AM EDT | 2.00 | 0.91 | 0.80 | 1.25 | -0.09 | -9.00% | 5 | 193 | 190.23% |
| BZFD240816C00003000 | 2024-07-03 12:29PM EDT | 3.00 | 0.40 | 0.40 | 0.50 | -0.05 | -11.11% | 111 | 0 | 149.22% |
| BZFD240816C00004000 | 2024-07-01 3:46PM EDT | 4.00 | 0.29 | 0.15 | 0.35 | 0.00 | - | 3 | 0 | 158.59% |
| BZFD240816C00005000 | 2024-06-28 3:42PM EDT | 5.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 2 | 56 | 190.63% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BZFD240816P00002000 | 2024-07-03 10:20AM EDT | 2.00 | 0.20 | 0.15 | 0.20 | +0.02 | +11.11% | 1 | 0 | 138.28% |
| BZFD240816P00003000 | 2024-07-03 10:29AM EDT | 3.00 | 0.79 | 0.55 | 0.80 | +0.04 | +5.33% | 10 | 0 | 132.03% |
| BZFD240816P00004000 | 2024-06-27 9:34AM EDT | 4.00 | 1.30 | 1.55 | 1.70 | 0.00 | - | - | 0 | 182.81% |
| BZFD240816P00005000 | 2024-06-25 9:30AM EDT | 5.00 | 2.55 | 2.20 | 3.20 | 0.00 | - | - | 4 | 244.53% |
| BZFD240816P00006000 | 2024-07-01 2:46PM EDT | 6.00 | 3.39 | 3.30 | 4.30 | 0.00 | - | 3 | 0 | 303.13% |
© 2024 Yahoo. All rights reserved.