Cboe Global Markets

BNED - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

BARNES & NOBLE EDUCATION, INC. (bned)

2025-05-30 15:59:58 ET (Delayed)
Bid: 
10.62
Ask: 
12.2
Vol: 
410,848
Last: 
12.03
Change: 
+0.05 (+0.4174%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BNED 5.000
4.2
+0
6.6
7.5
0
0
0.9498
0.0144
107
BNED 7.500
3.78
+0
4.3
5.6
0
2.18
0.9182
0.0359
1
BNED 10.000
1.8
+0
1.9
2.7
0
1
0.8321
0.1083
162
BNED 12.500
0.75
+0
0
0.75
0
0.66
0.4022
0.2278
3642
BNED 15.000
0.07
-0.055
0
0.2
10
0.72
0.1586
0.0964
1240
BNED 17.500
0.36
+0.31
0
0.6
5
1.4
0.0871
0.0507
61
Fri Jun 20 2025
Strike
BNED 5.000
BNED 7.500
BNED 10.000
BNED 12.500
BNED 15.000
BNED 17.500
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BNED 5.000
0.05
+0
0
2.15
0
4.85
-0.052
0.013
4
BNED 7.500
0.4
+0
0
2.15
0
3.06
-0.088
0.0327
23
BNED 10.000
0.16
+0
0
0.15
0
0.58
-0.1806
0.0988
618
BNED 12.500
1.15
+0
0.7
2.55
0
1.12
-0.5956
0.2184
4
BNED 15.000
5.1
+0
2.65
5.1
0
1.54
-0.8293
0.0946
0
BNED 17.500
9.3
+0
5.1
7.5
0
1.9
-0.8993
0.05
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.