NASDAQ:BBBY - Bed Bath & Beyond Options Chain

Sign in or create an account to add this stock to your watchlist.
$11.73 +0.16 (+1.38 %)
(As of 12/16/2018 03:07 AM ET)
Previous Close$11.73
Today's Range$11.38 - $12.09
52-Week Range$11.38 - $24.74
Volume5.40 million shs
Average Volume4.34 million shs
Market Capitalization$1.60 billion
P/E Ratio3.76
Dividend Yield5.53%
Beta0.92

Options Chain

Bed Bath & Beyond (NASDAQ:BBBY) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
12/21/2018$25.00$0.015Call002.1731 (+0.142161)0.012775
12/21/2018$20.00$0.030Call0601.80948 (+0.239321)0.028198
12/21/2018$19.00$0.045Call021.77965 (+0.119384)0.040084
12/21/2018$18.50$0.050Call051.75636 (+0.1495)0.047083
12/21/2018$18.00$0.050Call081.65581 (+0.045544)0.046573
12/21/2018$17.50$0.010Call15,3651.24211 (-0.028493)0.015522
12/21/2018$17.00$0.070Call001.58759 (+0.165336)0.064467
12/21/2018$16.50$0.005Call02,8620.985821 (-0.359489)0.009215
12/21/2018$16.00$0.005Call4114,6710.911824 (-0.338516)0.009861
12/21/2018$15.50$0.010Call0930.914888 (+0.0574)0.018358
12/21/2018$15.00$0.020Call142,283 (+152)0.923166 (+0.006915)0.033696
12/21/2018$14.50$0.030Call40106 (+10)0.888041 (+0.121519)0.049591
12/21/2018$14.00$0.035Call1184 (+2)0.802835 (+0.143109)0.061553
12/21/2018$13.50$0.050Call80371 (+58)0.741599 (+0.124302)0.088929
12/21/2018$13.00$0.085Call58623 (+13)0.703895 (+0.132976)0.143862
12/21/2018$12.50$0.120Call2,0262,653 (-14)0.612457 (+0.055603)0.210744
12/21/2018$12.00$0.270Call1,4252,377 (-7)0.649025 (+0.107361)0.37129
12/21/2018$11.50$0.460Call1,8922,061 (-9)0.619973 (-0.109049)0.545958
12/21/2018$11.00$0.850Call9520 (-16)0.770510.69241
12/21/2018$10.50$0.000Call0100
12/21/2018$10.00$1.660Call1440.8647060.88602
12/21/2018$9.50$2.220Call001.265190.874464
12/21/2018$9.00$2.175Call0001
12/21/2018$8.50$3.150Call001.48650.93481
12/21/2018$7.50$0.000Call000
12/21/2018$5.00$0.000Call000
12/21/2018$25.00$0.000Put000
12/21/2018$20.00$0.000Put261.89052 (-0.464775)0
12/21/2018$19.00$0.000Put000
12/21/2018$18.50$0.000Put000
12/21/2018$18.00$0.000Put0200
12/21/2018$17.50$0.000Put1971.612270
12/21/2018$17.00$0.000Put17290
12/21/2018$16.50$0.000Put020
12/21/2018$16.00$0.000Put55 (+2)0
12/21/2018$15.50$0.000Put000
12/21/2018$15.00$3.700Put11809 (+7)1.73084 (+0.913418)-0.813295
12/21/2018$14.50$4.015Put1,2441,7242.94701-0.6165
12/21/2018$14.00$3.440Put1,1932,325 (+1)2.65476 (+1.50323)-0.612756
12/21/2018$13.50$0.000Put1,2152,1360.7291020
12/21/2018$13.00$2.190Put1701.88348 (+1.1389)-0.610252
12/21/2018$12.50$1.085Put3335,880 (+86)0.690734 (+0.147396)-0.761874
12/21/2018$12.00$0.655Put198282 (+16)0.583129 (+0.035239)-0.647682
12/21/2018$11.50$0.345Put359255 (-1)0.557334 (-0.113613)-0.453268
12/21/2018$11.00$0.175Put52108 (+3)0.592504 (-0.145045)-0.266817
12/21/2018$10.50$0.080Put01900.634904 (-0.165542)-0.137868
12/21/2018$10.00$0.020Put2,2474,4680.599701 (-0.211667)-0.044748
12/21/2018$9.50$0.010Put03,0920.674025 (-0.463075)-0.020338
12/21/2018$9.00$0.060Put0251.19046 (-0.109951)-0.062531
12/21/2018$8.50$0.060Put0151.40446 (-0.082489)-0.053419
12/21/2018$7.50$0.005Put011.24999 (-0.177732)-0.006758
12/21/2018$5.00$0.005Put0202.27498 (-0.218671)-0.00336
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 12/16/2018 by MarketBeat.com Staff

Featured Article: Derivative

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