BuzzFeed, Inc. (BZFD)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BZFD241220C00000500 | 2024-05-10 11:54AM EDT | 0.50 | 1.85 | 1.70 | 2.70 | 0.00 | - | 3 | 1 | 775.00% |
| BZFD241220C00001000 | 2024-06-28 9:54AM EDT | 1.00 | 1.55 | 1.45 | 2.45 | 0.00 | - | 1 | 0 | 189.84% |
| BZFD241220C00001500 | 2024-06-26 11:55AM EDT | 1.50 | 1.75 | 1.20 | 1.95 | 0.00 | - | 633 | 0 | 157.03% |
| BZFD241220C00002000 | 2024-06-26 3:26PM EDT | 2.00 | 1.45 | 1.00 | 1.75 | 0.00 | - | 5 | 49 | 161.72% |
| BZFD241220C00003000 | 2024-07-02 3:32PM EDT | 3.00 | 0.75 | 0.70 | 0.85 | 0.00 | - | 5 | 0 | 120.90% |
| BZFD241220C00004000 | 2024-06-28 11:01AM EDT | 4.00 | 0.65 | 0.25 | 1.25 | 0.00 | - | 4 | 114 | 149.61% |
| BZFD241220C00005000 | 2024-06-27 9:38AM EDT | 5.00 | 0.75 | 0.10 | 1.10 | 0.00 | - | 17 | 0 | 150.78% |
| BZFD241220C00006000 | 2024-06-14 1:11PM EDT | 6.00 | 0.25 | 0.30 | 0.45 | 0.00 | - | 1 | 16 | 135.16% |
| BZFD241220C00007000 | 2024-06-26 11:28AM EDT | 7.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 30 | 0 | 165.43% |
| BZFD241220C00008000 | 2024-06-27 10:40AM EDT | 8.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | - | 127 | 133.20% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BZFD241220P00000500 | 2024-04-29 2:19PM EDT | 0.50 | 0.30 | 0.00 | 0.35 | +0.30 | - | - | 1 | 279.69% |
| BZFD241220P00001000 | 2024-05-30 12:18PM EDT | 1.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 3 | 50 | 289.06% |
| BZFD241220P00001500 | 2024-06-03 3:22PM EDT | 1.50 | 0.40 | 0.15 | 0.35 | 0.00 | - | 80 | 80 | 128.52% |
| BZFD241220P00002000 | 2024-07-01 10:10AM EDT | 2.00 | 0.50 | 0.40 | 0.65 | 0.00 | - | 2 | 658 | 135.55% |
| BZFD241220P00003000 | 2024-06-26 1:47PM EDT | 3.00 | 1.10 | 0.95 | 1.90 | 0.00 | - | 2 | 0 | 173.83% |
| BZFD241220P00005000 | 2024-06-17 12:25PM EDT | 5.00 | 3.40 | 2.50 | 3.50 | 0.00 | - | - | 0 | 165.63% |
| BZFD241220P00006000 | 2024-06-12 1:47PM EDT | 6.00 | 4.20 | 3.40 | 4.00 | 0.00 | - | - | 1 | 140.23% |
| BZFD241220P00007000 | 2024-05-23 2:19PM EDT | 7.00 | 4.90 | 4.80 | 5.80 | 0.00 | - | - | 2 | 235.16% |
© 2024 Yahoo. All rights reserved.