NASDAQ:BBBY - Bed Bath & Beyond Options Chain

Sign in or create an account to add this stock to your watchlist.
$16.92 +0.26 (+1.56 %)
(As of 02/18/2019 03:20 PM ET)
Previous Close$16.66
Today's Range$16.58 - $16.94
52-Week Range$10.46 - $23.37
Volume6.78 million shs
Average Volume9.28 million shs
Market Capitalization$2.34 billion
P/E Ratio5.42
Dividend Yield3.84%
Beta1.14

Options Chain

Bed Bath & Beyond (NASDAQ:BBBY) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/22/2019$21.00$0.000Call000
2/22/2019$20.00$0.025Call0600.673012 (-0.027816)0.040529
2/22/2019$19.00$0.085Call000.6706480.115308
2/22/2019$18.00$0.065Call138314 (+206)0.400406 (+0.017594)0.139438
2/22/2019$17.00$0.290Call128114 (+36)0.348146 (-0.017054)0.473038
2/22/2019$16.50$0.605Call32228 (-4)0.382067 (+0.007924)0.693948
2/22/2019$16.00$1.010Call188643 (-75)0.420612 (+0.03555)0.839884
2/22/2019$15.50$1.460Call27128 (-2)0.448095 (-0.001196)0.926238
2/22/2019$15.00$1.910Call1061 (-3)01
2/22/2019$14.50$2.620Call0311.105810.861346
2/22/2019$14.00$2.965Call10172 (-1)0.849995 (+0.231803)0.95261
2/22/2019$13.50$3.450Call0410.911392 (-0.241748)0.968167
2/22/2019$13.00$3.680Call02401
2/22/2019$12.50$4.425Call2360.789783 (-0.309347)0.99764
2/22/2019$12.00$4.975Call0181.4551 (+0.096299)0.964642
2/22/2019$11.50$5.400Call0100.349474
2/22/2019$11.00$5.975Call001.76395 (-0.510775)0.970357
2/22/2019$10.50$6.400Call000
2/22/2019$10.00$6.925Call001.39351 (-0.72141)0.997623
2/22/2019$9.50$7.525Call002.59152 (+0.293249)0.963159
2/22/2019$9.00$7.875Call000
2/22/2019$8.50$0.000Call000
2/22/2019$8.00$0.000Call000
2/22/2019$7.50$0.000Call000
2/22/2019$7.00$0.000Call000
2/22/2019$21.00$4.150Put001.0325 (-1.22278)-0.928229
2/22/2019$20.00$2.460Put012
2/22/2019$19.00$2.085Put1111 (+11)0.404925 (-0.022818)-0.982544
2/22/2019$18.00$1.120Put100.354925 (-0.221528)-0.892392
2/22/2019$17.00$0.350Put40178 (+153)0.330306 (-0.032857)-0.529822
2/22/2019$16.50$0.160Put1341,424 (+25)0.35469 (-0.015904)-0.294433
2/22/2019$16.00$0.075Put300116 (+108)0.402326 (+0.007913)-0.14914
2/22/2019$15.50$0.060Put3200 (+7)0.51372 (+0.04402)-0.101193
2/22/2019$15.00$0.030Put0111 (-1)0.550883 (-0.00965)-0.051403
2/22/2019$14.50$0.020Put0880.625708 (+0.104235)-0.03183
2/22/2019$14.00$0.050Put01610.894226 (+0.107221)-0.053637
2/22/2019$13.50$0.075Put04291.13187 (+0.198676)-0.061346
2/22/2019$13.00$0.040Put01311.10982 (-0.035137)-0.035472
2/22/2019$12.50$0.000Put0460
2/22/2019$12.00$0.020Put01221.23077 (-0.314374)-0.017
2/22/2019$11.50$0.065Put0581.67871 (-0.035708)-0.036994
2/22/2019$11.00$0.065Put0161.8402 (+0.521505)-0.033774
2/22/2019$10.50$0.065Put072.01287 (+0.100249)-0.031157
2/22/2019$10.00$0.065Put01522.18676 (-0.021081)-0.028408
2/22/2019$9.50$0.000Put060
2/22/2019$9.00$0.000Put010
2/22/2019$8.50$0.000Put0350
2/22/2019$8.00$0.000Put0900
2/22/2019$7.50$0.000Put000
2/22/2019$7.00$0.000Put000
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/18/2019 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel