BuzzFeed, Inc. (BZFD)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BZFD240621C00000500 | 2024-05-24 11:23AM EDT | 0.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BZFD240621C00001000 | 2024-05-24 11:03AM EDT | 1.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BZFD240621C00001500 | 2024-05-28 3:04PM EDT | 1.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BZFD240621C00002000 | 2024-05-28 10:58AM EDT | 2.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| BZFD240621C00003000 | 2024-05-28 3:33PM EDT | 3.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 0.20% |
| BZFD240621C00004000 | 2024-05-28 3:33PM EDT | 4.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1,330 | 0 | 25.00% |
| BZFD240621C00005000 | 2024-05-28 3:44PM EDT | 5.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 50.00% |
| BZFD240621C00006000 | 2024-05-28 11:55AM EDT | 6.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| BZFD240621C00007000 | 2024-05-23 12:48PM EDT | 7.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BZFD240621C00008000 | 2024-05-23 12:20PM EDT | 8.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BZFD240621P00000500 | 2024-05-03 2:33PM EDT | 0.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 3 | 213 | 612.50% |
| BZFD240621P00001000 | 2024-05-23 9:30AM EDT | 1.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BZFD240621P00001500 | 2024-05-24 9:54AM EDT | 1.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BZFD240621P00002000 | 2024-05-28 1:43PM EDT | 2.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 595 | 0 | 50.00% |
| BZFD240621P00003000 | 2024-05-28 3:55PM EDT | 3.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 540 | 0 | 0.20% |
| BZFD240621P00004000 | 2024-05-28 1:22PM EDT | 4.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BZFD240621P00005000 | 2024-05-23 10:07AM EDT | 5.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BZFD240621P00006000 | 2024-05-28 11:08AM EDT | 6.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.