Option Chain for Bed Bath & Beyond Inc. (BBBY) 

$ 10.28   -0.32 (-3.02%) Volume: 10.01m 4:00 PM EST 27-Feb-2020
After Hours:  $ 10.25   -0.03 (-0.29%) Volume: 115.79k 7:51 PM EST 27-Feb-2020
Option Filter:        Type:        Help
Feb 20  |  Mar 20  |  Apr 20  |  May 20  |  Aug 20  |  Jan 21  |  Jan 22  |  Near Term  |  All
Calls Last Chg Volume Open Int Root Strike Puts Last Chg Volume Open Int
6-Mar-2020 0.81 -1.49 6 31 BBBY 9.50 6-Mar-2020 0.39 0.21 63 119
6-Mar-2020 0.93 0.01 75 92 BBBY 10.00 6-Mar-2020 0.47 0.17 1412 634
6-Mar-2020 0.60 -0.06 269 308 BBBY 10.50 6-Mar-2020 0.73 0.19 165 213
6-Mar-2020 0.34 -0.04 1298 1576 BBBY 11.00 6-Mar-2020 0.94 0.12 138 1230
13-Mar-2020 2.25   0 7 BBBY 9.50 13-Mar-2020 0.46 0.25 12 65
13-Mar-2020 0.95 -0.23 36 47 BBBY 10.00 13-Mar-2020 0.63 0.13 127 355
13-Mar-2020 0.70   0 127 BBBY 10.50 13-Mar-2020 0.90 0.14 35 361
13-Mar-2020 0.48 -0.26 1 506 BBBY 11.00 13-Mar-2020 1.57 0.54 157 562
20-Mar-2020 1.05 -0.62 10 11 BBBY 9.50 20-Mar-2020 0.59 0.18 5 47
20-Mar-2020 1.02 -0.07 94 313 BBBY 10.00 20-Mar-2020 0.70 0.10 325 2572
20-Mar-2020 0.85 0.05 10 5 BBBY 10.50 20-Mar-2020 1.03 0.21 20 32
20-Mar-2020 0.55 -0.04 32 375 BBBY 11.00 20-Mar-2020 1.35 0.21 105 2337
27-Mar-2020 1.38 -1.57 4 4 BBBY 9.50 27-Mar-2020 0.63 0.20 19 332
27-Mar-2020 1.28 0.04 55 210 BBBY 10.00 27-Mar-2020 0.85 0.15 70 371
27-Mar-2020 1.04 -0.01 5 54 BBBY 10.50 27-Mar-2020 1.07 0.34 14 659
27-Mar-2020 0.80 0.12 18 444 BBBY 11.00 27-Mar-2020 1.49 0.24 63 742