BuzzFeed, Inc. (BZFD)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BZFD240920C00000500 | 2024-06-26 12:49PM EDT | 0.50 | 2.70 | 1.90 | 2.90 | 0.00 | - | 5 | 0 | 426.56% |
| BZFD240920C00001000 | 2024-06-05 12:35PM EDT | 1.00 | 1.63 | 1.65 | 1.85 | 0.00 | - | 10 | 0 | 151.56% |
| BZFD240920C00001500 | 2024-06-28 11:07AM EDT | 1.50 | 1.25 | 1.15 | 2.05 | 0.00 | - | 4 | 6 | 239.06% |
| BZFD240920C00002000 | 2024-07-02 1:15PM EDT | 2.00 | 0.99 | 0.85 | 1.00 | 0.00 | - | 8 | 0 | 114.45% |
| BZFD240920C00003000 | 2024-07-02 3:32PM EDT | 3.00 | 0.60 | 0.45 | 0.65 | 0.00 | - | 18 | 285 | 131.25% |
| BZFD240920C00004000 | 2024-07-02 12:13PM EDT | 4.00 | 0.38 | 0.35 | 0.50 | 0.00 | - | 1 | 357 | 154.69% |
| BZFD240920C00005000 | 2024-06-25 10:06AM EDT | 5.00 | 0.30 | 0.00 | 0.85 | 0.00 | - | 4 | 0 | 185.94% |
| BZFD240920C00006000 | 2024-06-25 9:30AM EDT | 6.00 | 0.35 | 0.00 | 0.70 | 0.00 | - | 5 | 115 | 192.58% |
| BZFD240920C00007000 | 2024-07-02 1:42PM EDT | 7.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 0 | 152.73% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BZFD240920P00000500 | 2024-04-02 2:57PM EDT | 0.50 | 0.25 | 0.00 | 0.30 | 0.00 | - | 200 | 185 | 384.38% |
| BZFD240920P00001000 | 2024-05-14 10:35AM EDT | 1.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 20 | 21 | 197.66% |
| BZFD240920P00001500 | 2024-06-27 1:11PM EDT | 1.50 | 0.10 | 0.05 | 0.20 | 0.00 | - | 3 | 0 | 139.84% |
| BZFD240920P00002000 | 2024-06-17 9:30AM EDT | 2.00 | 0.50 | 0.25 | 0.40 | 0.00 | - | 1 | 0 | 144.53% |
| BZFD240920P00003000 | 2024-07-02 3:27PM EDT | 3.00 | 0.95 | 0.90 | 1.05 | 0.00 | - | 5 | 0 | 158.59% |
| BZFD240920P00004000 | 2024-05-30 3:04PM EDT | 4.00 | 1.90 | 0.95 | 1.85 | 0.00 | - | 76 | 111 | 85.16% |
© 2024 Yahoo. All rights reserved.