Bulletin
Investor Alert

New York Markets Open in:

Bed Bath & Beyond Inc.

NAS: BBBY

GO
/marketstate/country/us

Before the Bell

 --Real time quotes

Aug 3, 2020, 4:53 a.m.

/zigman2/quotes/209801102/composite

$

10.82

Change

0.00 0.00%

Volume

Volume 3

Real time quotes

/zigman2/quotes/209801102/composite

Previous close

$ 10.82

$ 10.82

Change

-0.14 -1.28%

Day low

Day high

$10.50

$11.14

Open

52 week low

52 week high

$3.43

$17.79

Open

OPTION CHAIN FOR BED BATH & BEYOND INC.

In-the-money

August, 2020 Options

Hide
CALLS PUTS
Expires August 7, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 4.50 0.00 0.00 5.80 7.80 4.00 4.00 quote 0.01 0.00 0.00 0.00 0.13 14.00
quote 0.00 0.00 0.00 5.90 7.15 4.50 quote 0.01 0.00 0.00 0.00 0.14 49.00
quote 6.10 0.00 0.00 5.60 6.65 19.00 5.00 quote 0.04 0.00 1.00 0.00 0.20 22.00
quote 2.66 0.00 0.00 4.80 5.60 1.00 5.50 quote 0.14 0.00 0.00 0.00 0.01 55.00
quote 4.48 0.00 0.00 4.75 5.75 15.00 6.00 quote 0.01 0.00 0.00 0.00 0.02 101.00
quote 1.91 0.00 0.00 3.10 4.40 6.00 6.50 quote 0.08 0.00 0.00 0.00 0.02 153.00
quote 3.30 0.00 0.00 2.31 3.90 2.00 7.00 quote 0.02 0.00 0.00 0.00 0.02 252.00
quote 3.50 0.00 0.00 2.33 3.95 18.00 7.50 quote 0.05 0.00 0.00 0.01 0.02 160.00
quote 2.39 0.00 0.00 2.39 3.60 170.00 8.00 quote 0.03 0.00 1.00 0.00 0.03 475.00
quote 2.67 0.00 0.00 2.21 2.41 111.00 8.50 quote 0.04 0.00 15.00 0.03 0.05 387.00
quote 1.79 0.00 16.00 1.63 2.63 255.00 9.00 quote 0.06 0.00 30.00 0.05 0.08 1,327
quote 1.28 0.00 11.00 1.17 1.63 57.00 9.50 quote 0.13 0.00 85.00 0.07 0.11 582.00
quote 0.89 0.00 62.00 0.94 1.03 370.00 10.00 quote 0.22 0.00 168.00 0.16 0.28 1,333
quote 0.62 0.00 97.00 0.59 0.67 1,075 10.50 quote 0.32 0.00 392.00 0.31 0.33 598.00
10.82 Current price as of 7/31/2020 04:00:01 PM
quote 0.37 0.00 1,161 0.34 0.38 5,701 11.00 quote 0.57 0.00 197.00 0.54 0.58 331.00
quote 0.20 0.00 864.00 0.20 0.21 1,092 11.50 quote 0.94 0.00 27.00 0.85 0.94 180.00
quote 0.12 0.00 390.00 0.10 0.13 1,437 12.00 quote 1.18 0.00 0.00 0.53 1.56 21.00
quote 0.04 0.00 43.00 0.03 0.11 212.00 12.50 quote 1.64 0.00 0.00 1.60 2.03 1.00
quote 0.10 0.00 0.00 0.01 0.10 172.00 13.00 quote 2.39 0.00 1.00 2.02 2.52 5.00
quote 0.04 0.00 2.00 0.00 0.04 322.00 13.50 quote 4.65 0.00 0.00 2.49 3.00 2.00
quote 0.03 0.00 0.00 0.00 0.30 17.00 14.00 quote 3.50 0.00 4.00 3.05 3.30 5.00
quote 0.01 0.00 0.00 0.00 0.42 80.00 15.00 quote 4.13 0.00 2.00 3.15 5.50 11.00
quote 0.01 0.00 0.00 0.00 0.24 11.00 20.00 quote 0.00 0.00 0.00 7.95 10.45
CALLS PUTS
Expires August 14, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 4.20 0.00 0.00 5.85 7.70 4.00 4.00 quote 0.03 0.00 1.00 0.00 0.17
quote 3.00 0.00 0.00 5.70 6.10 1.00 5.00 quote 0.10 0.00 0.00 0.01 0.19 37.00
quote 0.00 0.00 0.00 5.15 5.55 5.50 quote 0.19 0.00 0.00 0.00 0.40 31.00
quote 2.74 0.00 0.00 4.75 5.10 10.00 6.00 quote 0.10 0.00 0.00 0.00 0.44 53.00
quote 3.00 0.00 0.00 4.25 4.95 7.00 6.50 quote 0.01 0.00 0.00 0.00 0.39 54.00
quote 1.59 0.00 0.00 3.75 4.85 8.00 7.00 quote 0.07 0.00 0.00 0.00 0.10 73.00
quote 3.00 0.00 0.00 2.13 3.45 14.00 7.50 quote 0.08 0.00 0.00 0.00 0.10 82.00
quote 2.77 0.00 12.00 2.77 3.00 117.00 8.00 quote 0.10 0.00 1.00 0.03 0.13 57.00
quote 2.54 0.00 0.00 1.74 2.51 53.00 8.50 quote 0.13 0.00 10.00 0.08 0.14 78.00
quote 1.77 0.00 4.00 1.77 2.37 56.00 9.00 quote 0.16 0.00 26.00 0.07 0.19 50.00
quote 1.61 0.00 4.00 0.79 1.83 41.00 9.50 quote 0.29 0.00 11.00 0.24 0.28 18.00
quote 1.06 0.00 32.00 0.88 1.37 142.00 10.00 quote 0.46 0.00 48.00 0.33 0.42 132.00
quote 0.77 0.00 6.00 0.78 0.95 74.00 10.50 quote 0.62 0.00 36.00 0.53 0.62 69.00
10.82 Current price as of 7/31/2020 04:00:01 PM
quote 0.64 0.00 2.00 0.44 0.78 119.00 11.00 quote 0.90 0.00 16.00 0.47 1.03 43.00
quote 0.40 0.00 5.00 0.30 0.50 72.00 11.50 quote 1.27 0.00 4.00 0.80 1.80 7.00
quote 0.26 0.00 51.00 0.24 0.38 98.00 12.00 quote 1.54 0.00 1.00 0.86 1.67 2.00
quote 0.24 0.00 6.00 0.07 0.26 272.00 12.50 quote 1.42 0.00 0.00 0.95 2.90 2.00
quote 0.18 0.00 0.00 0.07 0.21 111.00 13.00 quote 2.00 0.00 0.00 1.51 2.47 4.00
quote 0.13 0.00 0.00 0.05 0.24 43.00 13.50 quote 3.45 0.00 0.00 2.63 2.93 2.00
quote 0.12 0.00 0.00 0.02 0.07 7.00 14.00 quote 5.70 0.00 0.00 2.40 3.35 3.00
quote 0.05 0.00 0.00 0.00 0.51 1.00 15.00 quote 7.05 0.00 0.00 4.15 4.35 1.00
quote 0.06 0.00 0.00 0.00 0.06 4.00 20.00 quote 0.00 0.00 0.00 8.70 9.95
CALLS PUTS
Expires August 21, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 7.30 0.00 0.00 8.75 10.90 47.00 1.00 quote 0.01 0.00 0.00 0.00 0.01 781.00
quote 7.30 0.00 0.00 7.90 9.75 13.00 2.00 quote 0.02 0.00 0.00 0.00 0.07 163.00
quote 8.18 0.00 0.00 6.75 8.80 80.00 3.00 quote 0.01 0.00 2.00 0.00 0.03 672.00
quote 6.00 0.00 0.00 6.75 7.80 154.00 4.00 quote 0.03 0.00 0.00 0.00 0.04 751.00
quote 6.17 0.00 10.00 6.30 7.00 4.50 quote 0.00 0.00 0.00 0.00 0.32
quote 5.95 0.00 0.00 5.25 5.95 719.00 5.00 quote 0.02 0.00 11.00 0.02 0.03 5,220
quote 5.00 0.00 0.00 4.60 5.45 4.00 5.50 quote 0.06 0.00 0.00 0.00 0.17 214.00
quote 4.65 0.00 0.00 4.80 5.10 366.00 6.00 quote 0.05 0.00 1.00 0.03 0.11 1,056
quote 0.00 0.00 0.00 3.65 4.45 6.50 quote 0.09 0.00 0.00 0.00 0.33 16.00
quote 4.35 0.00 0.00 3.20 4.80 15,891 7.00 quote 0.07 0.00 5.00 0.05 0.14 3,386
quote 0.00 0.00 0.00 2.53 4.15 7.50 quote 0.08 0.00 0.00 0.07 0.12 9.00
quote 3.06 0.00 0.00 2.88 3.00 1,266 8.00 quote 0.12 0.00 21.00 0.11 0.16 5,053
quote 2.65 0.00 1.00 1.43 3.55 3.00 8.50 quote 0.18 0.00 1.00 0.15 0.21 247.00
quote 1.90 0.00 19.00 1.96 2.28 2,170 9.00 quote 0.26 0.00 340.00 0.25 0.29 9,878
quote 1.60 0.00 1.00 1.59 1.70 937.00 9.50 quote 0.41 0.00 24.00 0.35 0.39 146.00
quote 1.32 0.00 159.00 1.29 1.37 6,371 10.00 quote 0.53 0.00 32.00 0.51 0.57 22,233
quote 0.98 0.00 21.00 0.97 1.06 666.00 10.50 quote 0.85 0.00 71.00 0.71 0.76 366.00
10.82 Current price as of 7/31/2020 04:00:01 PM
quote 0.70 0.00 110.00 0.73 0.79 21,565 11.00 quote 0.98 0.00 264.00 0.95 1.02 5,969
quote 0.51 0.00 8.00 0.54 0.59 559.00 11.50 quote 1.46 0.00 4.00 1.25 1.32 337.00
quote 0.36 0.00 62.00 0.37 0.40 3,867 12.00 quote 1.79 0.00 7.00 1.56 1.75 2,415
quote 0.25 0.00 103.00 0.25 0.30 42.00 12.50 quote 1.65 0.00 0.00 1.95 2.06 52.00
quote 0.16 0.00 66.00 0.17 0.21 2,067 13.00 quote 2.59 0.00 0.00 2.34 3.10 1,002
quote 0.12 0.00 20.00 0.11 0.24 111.00 13.50 quote 0.00 0.00 0.00 1.76 2.99
quote 0.09 0.00 80.00 0.07 0.20 1,776 14.00 quote 3.46 0.00 0.00 2.45 3.40 307.00
quote 0.06 0.00 1.00 0.04 0.08 2.00 14.50 quote 3.80 0.00 0.00 3.25 3.85 10.00
quote 0.05 0.00 45.00 0.05 0.11 4,220 15.00 quote 4.35 0.00 0.00 3.50 4.40 2,936
quote 0.07 0.00 0.00 0.00 0.38 12.00 15.50 quote 6.45 0.00 0.00 3.65 5.10 1.00
quote 0.03 0.00 0.00 0.00 0.38 681.00 16.00 quote 5.17 0.00 0.00 4.15 5.45 188.00
quote 0.03 0.00 0.00 0.01 0.17 729.00 17.00 quote 6.16 0.00 0.00 5.25 6.40 434.00
quote 0.01 0.00 0.00 0.00 0.25 463.00 18.00 quote 6.63 0.00 0.00 6.25 7.35 89.00
quote 0.03 0.00 0.00 0.00 0.05 352.00 19.00 quote 7.95 0.00 0.00 6.90 9.60 27.00
quote 0.01 0.00 0.00 0.00 0.25 346.00 20.00 quote 9.45 0.00 6.00 8.50 9.85 89.00
quote 0.07 0.00 0.00 0.00 0.20 78.00 21.00 quote 11.60 0.00 0.00 9.25 11.30 15.00
quote 0.15 0.00 0.00 0.00 0.20 15.00 22.00 quote 12.85 0.00 0.00 10.15 11.95 6.00
quote 0.01 0.00 0.00 0.00 0.17 81.00 23.00 quote 13.80 0.00 0.00 11.55 12.75 10.00
quote 0.12 0.00 0.00 0.00 0.23 68.00 24.00 quote 12.90 0.00 0.00 12.25 14.30 33.00
quote 0.06 0.00 0.00 0.00 0.10 226.00 25.00 quote 15.70 0.00 0.00 12.95 15.40 49.00
quote 0.09 0.00 0.00 0.00 0.09 403.00 26.00 quote 16.80 0.00 0.00 14.05 16.50 101.00
quote 0.28 0.00 0.00 0.00 0.14 1.00 27.00 quote 19.20 0.00 0.00 15.10 17.10 11.00
quote 0.02 0.00 0.00 0.00 0.19 5.00 28.00 quote 18.85 0.00 0.00 16.05 18.45 40.00
quote 0.00 0.00 0.00 0.00 0.16 29.00 quote 0.00 0.00 0.00 16.95 19.50
quote 0.00 0.00 0.00 0.00 0.10 30.00 quote 20.70 0.00 0.00 18.05 20.45 9.00
quote 0.08 0.00 0.00 0.00 0.10 169.00 31.00 quote 0.00 0.00 0.00 18.95 21.45
quote 0.01 0.00 0.00 0.00 0.03 371.00 32.00 quote 21.45 0.00 0.00 19.95 22.45 9.00
CALLS PUTS
Expires August 28, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 5.85 7.60 4.00 quote 0.03 0.00 2.00 0.01 0.04 8.00
quote 0.00 0.00 0.00 6.05 6.65 4.50 quote 0.02 0.00 2.00 0.01 0.03 8.00
quote 4.75 0.00 0.00 5.05 5.55 1.00 5.50 quote 0.06 0.00 0.00 0.02 0.20 66.00
quote 0.00 0.00 0.00 4.75 5.30 6.00 quote 0.07 0.00 0.00 0.03 0.11 68.00
quote 4.35 0.00 0.00 3.45 5.15 2.00 6.50 quote 0.08 0.00 0.00 0.06 0.32 36.00
quote 2.50 0.00 0.00 2.74 4.70 8.00 7.00 quote 0.29 0.00 0.00 0.01 0.59 85.00
quote 3.11 0.00 0.00 2.54 4.25 65.00 7.50 quote 0.52 0.00 0.00 0.08 0.42 60.00
quote 2.83 0.00 3.00 2.05 4.00 65.00 8.00 quote 0.20 0.00 1.00 0.13 0.46 100.00
quote 3.00 0.00 0.00 1.26 2.61 135.00 8.50 quote 0.28 0.00 1.00 0.11 0.29 216.00
quote 1.95 0.00 3.00 1.25 2.13 127.00 9.00 quote 0.39 0.00 3.00 0.32 0.86 151.00
quote 1.70 0.00 8.00 1.57 1.82 234.00 9.50 quote 0.37 0.00 0.00 0.44 0.53 69.00
quote 1.34 0.00 1.00 1.23 1.49 44.00 10.00 quote 0.63 0.00 0.00 0.54 0.84 32.00
quote 1.05 0.00 24.00 1.00 1.32 123.00 10.50 quote 0.89 0.00 0.00 0.74 1.37 11.00
10.82 Current price as of 7/31/2020 04:00:01 PM
quote 0.84 0.00 32.00 0.78 1.05 782.00 11.00 quote 1.20 0.00 0.00 0.95 1.40 7.00
quote 0.60 0.00 6.00 0.41 0.89 355.00 11.50 quote 1.35 0.00 0.00 1.29 1.63 16.00
quote 0.50 0.00 70.00 0.49 0.60 51.00 12.00 quote 1.95 0.00 0.00 1.62 2.00 5.00
quote 0.49 0.00 0.00 0.18 0.52 55.00 12.50 quote 0.00 0.00 0.00 2.07 2.78
quote 0.38 0.00 0.00 0.24 0.41 113.00 13.00 quote 0.00 0.00 0.00 2.22 4.00
quote 0.33 0.00 0.00 0.18 0.34 4.00 13.50 quote 2.45 0.00 0.00 2.05 3.15 2.00
quote 0.26 0.00 0.00 0.11 0.17 209.00 14.00 quote 0.00 0.00 0.00 2.72 3.50
quote 0.15 0.00 0.00 0.06 0.24 1.00 14.50 quote 6.45 0.00 0.00 2.91 4.00 1.00
quote 0.00 0.00 0.00 0.06 0.30 15.00 quote 4.65 0.00 0.00 4.00 4.45 3.00
quote 0.00 0.00 0.00 0.02 0.19 15.50 quote 0.00 0.00 0.00 4.70 4.95

September, 2020 Options

Show

November, 2020 Options

Show

January, 2021 Options

Show

February, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.