BuzzFeed, Inc. (BZFD)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BZFD250117C00000500 | 2024-06-27 9:59AM EDT | 0.50 | 2.49 | 1.90 | 2.90 | 0.00 | - | 2 | 1 | 270.31% |
| BZFD250117C00001000 | 2024-07-03 11:53AM EDT | 1.00 | 1.65 | 1.65 | 2.65 | -0.10 | -5.71% | 10 | 66 | 245.31% |
| BZFD250117C00001500 | 2024-07-01 10:46AM EDT | 1.50 | 1.47 | 1.30 | 2.00 | 0.00 | - | 1 | 0 | 162.50% |
| BZFD250117C00002000 | 2024-07-01 9:46AM EDT | 2.00 | 1.18 | 1.00 | 1.75 | 0.00 | - | 4 | 0 | 150.00% |
| BZFD250117C00003000 | 2024-06-28 1:06PM EDT | 3.00 | 0.88 | 0.80 | 0.90 | +0.05 | +6.02% | 10 | 1,106 | 121.88% |
| BZFD250117C00004000 | 2024-07-03 12:38PM EDT | 4.00 | 0.60 | 0.05 | 1.05 | -0.06 | -9.09% | 3 | 237 | 113.48% |
| BZFD250117C00005000 | 2024-07-02 11:45AM EDT | 5.00 | 0.55 | 0.45 | 0.60 | 0.00 | - | 15 | 0 | 130.27% |
| BZFD250117C00006000 | 2024-06-28 3:46PM EDT | 6.00 | 0.40 | 0.35 | 1.25 | 0.00 | - | 4 | 0 | 179.69% |
| BZFD250117C00007000 | 2024-04-17 9:58AM EDT | 7.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 1,322 | 78.13% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BZFD250117P00000500 | 2024-05-03 3:21PM EDT | 0.50 | 0.30 | 0.00 | 0.30 | +0.10 | +50.00% | 2 | 351 | 242.19% |
| BZFD250117P00001000 | 2024-05-13 9:36AM EDT | 1.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 100 | 10 | 179.69% |
| BZFD250117P00001500 | 2024-06-26 3:35PM EDT | 1.50 | 0.20 | 0.15 | 0.35 | 0.00 | - | - | 0 | 119.14% |
| BZFD250117P00002000 | 2024-07-02 10:03AM EDT | 2.00 | 0.60 | 0.40 | 0.60 | 0.00 | - | 2 | 0 | 121.09% |
| BZFD250117P00003000 | 2024-07-02 3:28PM EDT | 3.00 | 1.25 | 0.75 | 1.30 | 0.00 | - | 6 | 0 | 106.84% |
| BZFD250117P00004000 | 2024-06-26 1:35PM EDT | 4.00 | 1.85 | 1.50 | 2.50 | 0.00 | - | 4 | 9 | 133.59% |
| BZFD250117P00005000 | 2024-06-25 10:26AM EDT | 5.00 | 3.00 | 2.60 | 3.60 | 0.00 | - | 4 | 31 | 166.21% |
| BZFD250117P00006000 | 2024-06-12 1:47PM EDT | 6.00 | 4.20 | 3.70 | 3.90 | 0.00 | - | - | 1 | 142.97% |
| BZFD250117P00007000 | 2023-02-08 1:03PM EDT | 7.00 | 5.69 | 0.00 | 8.50 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.