BZFD / BuzzFeed, Inc.: 스톡 옵션 플로우
옵션 시장은 스마트 머니로 간주되며, 옵션 거래를 모니터링함으로써 강세(Bullish) 또는 약세(Bearish) 시그널을 식별하실 수 있습니다. 스마트 머니(Smart money)란 고수익의 단기차익을 노리는 기관 또는 개인투자자들이 장세 변화를 신속하게 파악하여 투자하는 자금을 뜻합니다. Fintel 옵션 플로우 서비스는 거의 실시간으로 거래 데이터를 가져오기 때문에, 가능성이 가장 높은 기관들의 블록 딜을 표시하도록 필터링할 수 있습니다. 대량 콜 또는 풋 포지션의 오픈(Opening)을 모니터링하기 때문에 거의 실시간으로 센티멘트 지표를 얻으실 수 있습니다.
Fintel주식 순위표와 ETF 순위표도 참고하시기 바랍니다.
The following symbols provide the background for understanding the "side" column in the table. This column
shows where in the bid/offer spread the trade was priced. This positioning can be a clue to how aggressive the
trader was.
- O--|---
- Traded below bid (sold)
- -O-|---
- Traded on the bid (sold)
- --O|---
- Traded between mid and bid (sold)
- ---O---
- Traded at mid market
- ---|O--
- Traded between mid and ask/offer (bought)
- ---|-O-
- Traded on the ask/offer (bought)
- ---|--O
- Traded above ask/offer (bought)
- Premium Sigmas
- Premium Sigmas is the number of standard deviations of the premium from the mean. Any standard deviation above 2 (two) indicates a premium size that is a significant deviation from the norm (ie, extraordinary large), and we highlight it in bold.
| Date | Time | Symbol | Trade Side |
Side | Contract | Expiry | DTX | Strike Price |
Spot Price |
Strike / Spot % |
Cond | Event | Trade | Open Int | IVOL | Premium Paid ($) |
Premium Sigmas |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-04 | 10:17:28 | BZFD | SELL |
|
CALL | 2026-06-18 | 14 | 2 | 1.565 | 27.80 | MIAX-TRADE | 12567 | 1.77 | 3,141 | -0.54 | ||
| 2026-06-04 | 10:09:44 | BZFD | 2026-06-18 | 14 | 1.57 | ||||||||||||
| 2026-06-02 | 12:57:34 | BZFD | 2026-06-18 | 16 | 1.62 | ||||||||||||
| 2026-06-01 | 14:25:04 | BZFD | 2026-06-18 | 17 | 1.635 | ||||||||||||
| 2026-05-29 | 13:34:38 | BZFD | 2026-06-18 | 20 | 1.7 | ||||||||||||
| 2026-05-28 | 12:46:29 | BZFD | 2026-07-17 | 50 | 1.69 | SSR | |||||||||||
| 2026-05-28 | 12:42:04 | BZFD | 2026-06-18 | 21 | 1.725 | SSR | |||||||||||
| 2026-05-28 | 12:33:19 | BZFD | 2026-07-17 | 50 | 1.72 | SSR | |||||||||||
| 2026-05-28 | 12:33:19 | BZFD | 2026-07-17 | 50 | 1.72 | SSR | |||||||||||
| 2026-05-28 | 10:27:44 | BZFD | 2026-06-18 | 21 | 1.775 | SSR | |||||||||||
| 2026-05-19 | 14:30:44 | BZFD | 2026-07-17 | 59 | 1.43966 | SSR | |||||||||||
| 2026-05-15 | 15:19:53 | BZFD | 2026-06-18 | 34 | 1.495 | ||||||||||||
| 2026-05-15 | 12:13:55 | BZFD | 2026-06-18 | 34 | 1.51 | ||||||||||||
| 2026-05-15 | 12:13:55 | BZFD | 2026-06-18 | 34 | 1.51 | ||||||||||||
| 2026-05-15 | 12:13:55 | BZFD | 2026-06-18 | 34 | 1.51 | ||||||||||||
| 2026-05-15 | 12:13:03 | BZFD | 2026-06-18 | 34 | 1.515 | ||||||||||||
| 2026-05-15 | 11:37:19 | BZFD | 2026-06-18 | 34 | 1.48548 | ||||||||||||
| 2026-05-15 | 11:37:19 | BZFD | 2026-06-18 | 34 | 1.485 | ||||||||||||
| 2026-05-15 | 11:37:19 | BZFD | 2026-06-18 | 34 | 1.48505 | ||||||||||||
| 2026-05-15 | 11:37:19 | BZFD | 2026-06-18 | 34 | 1.48548 | ||||||||||||
| 2026-05-15 | 11:36:53 | BZFD | 2026-06-18 | 34 | 1.49 | ||||||||||||
| 2026-05-15 | 11:36:53 | BZFD | 2026-06-18 | 34 | 1.49 | ||||||||||||
| 2026-05-15 | 11:36:21 | BZFD | 2026-06-18 | 34 | 1.515 | ||||||||||||
| 2026-05-13 | 09:39:17 | BZFD | 2026-06-18 | 36 | 1.09 | SSR | |||||||||||
| 2026-05-13 | 09:39:17 | BZFD | 2026-06-18 | 36 | 1.09 | SSR | |||||||||||
| 2026-05-13 | 09:39:17 | BZFD | 2026-06-18 | 36 | 1.09 | SSR | |||||||||||
| 2026-05-13 | 09:39:17 | BZFD | 2026-06-18 | 36 | 1.09 | SSR | |||||||||||
| 2026-05-13 | 09:39:17 | BZFD | 2026-06-18 | 36 | 1.09 | SSR | |||||||||||
| 2026-05-13 | 09:39:17 | BZFD | 2026-06-18 | 36 | 1.09 | SSR | |||||||||||
| 2026-05-13 | 09:34:22 | BZFD | 2026-06-18 | 36 | 1.07088 | SSR | |||||||||||
| 2026-05-12 | 11:17:06 | BZFD | 2026-06-18 | 37 | 1.485 | Post-Earnings / SSR | |||||||||||
| 2026-05-12 | 11:17:06 | BZFD | 2026-06-18 | 37 | 1.485 | Post-Earnings / SSR | |||||||||||
| 2026-05-12 | 11:17:06 | BZFD | 2026-06-18 | 37 | 1.485 | Post-Earnings / SSR | |||||||||||
| 2026-05-12 | 11:17:06 | BZFD | 2026-06-18 | 37 | 1.485 | Post-Earnings / SSR | |||||||||||
| 2026-05-12 | 11:17:06 | BZFD | 2026-06-18 | 37 | 1.485 | Post-Earnings / SSR | |||||||||||
| 2026-05-12 | 11:17:06 | BZFD | 2026-06-18 | 37 | 1.485 | Post-Earnings / SSR | |||||||||||
| 2026-05-12 | 11:15:16 | BZFD | 2026-06-18 | 37 | 1.49501 | Post-Earnings / SSR | |||||||||||
| 2026-05-12 | 11:15:16 | BZFD | 2026-06-18 | 37 | 1.495 | Post-Earnings / SSR | |||||||||||
| 2026-05-12 | 11:07:41 | BZFD | 2026-06-18 | 37 | 1.475 | Post-Earnings / SSR | |||||||||||
| 2026-05-12 | 09:58:13 | BZFD | 2026-05-15 | 3 | 1.545 | Post-Earnings / SSR | |||||||||||
| 2026-05-12 | 09:58:13 | BZFD | 2026-05-15 | 3 | 1.545 | Post-Earnings / SSR | |||||||||||
| 2026-05-12 | 09:40:09 | BZFD | 2026-05-15 | 3 | 1.74458 | Post-Earnings / SSR | |||||||||||
| 2026-05-05 | 11:16:28 | BZFD | 2026-06-18 | 44 | 0.8232 | ||||||||||||
| 2026-05-05 | 11:16:28 | BZFD | 2026-06-18 | 44 | 0.8232 | ||||||||||||
| 2026-05-04 | 14:25:01 | BZFD | 2026-06-18 | 45 | 0.8195 | ||||||||||||
| 2026-05-04 | 14:24:20 | BZFD | 2026-06-18 | 45 | 0.8195 | ||||||||||||
| 2026-05-04 | 11:54:19 | BZFD | 2026-06-18 | 45 | 0.8134 | ||||||||||||
| 2026-04-30 | 14:59:03 | BZFD | 2026-06-18 | 49 | 0.74765 | ||||||||||||
| 2026-04-17 | 11:01:20 | BZFD | 2026-06-18 | 62 | 0.74505 | ||||||||||||
| 2026-04-17 | 11:01:20 | BZFD | 2026-06-18 | 62 | 0.74505 | ||||||||||||
| 2026-04-13 | 12:35:36 | BZFD | 2026-06-18 | 66 | 0.6258 | ||||||||||||
| 2026-04-13 | 12:13:56 | BZFD | 2026-06-18 | 66 | 0.6258 | ||||||||||||
| 2026-04-13 | 12:13:56 | BZFD | 2026-06-18 | 66 | 0.6258 | ||||||||||||
| 2026-04-13 | 12:08:23 | BZFD | 2026-06-18 | 66 | 0.61285 | ||||||||||||
| 2026-04-13 | 12:07:35 | BZFD | 2026-06-18 | 66 | 0.60555 | ||||||||||||
| 2026-04-13 | 11:36:49 | BZFD | 2026-06-18 | 66 | 0.60425 | ||||||||||||
| 2026-01-13 | 10:47:54 | BZFD | 2026-01-16 | 3 | 1.02428 | ||||||||||||
| 2026-01-12 | 15:24:46 | BZFD | 2026-06-18 | 157 | 0.95935 | ||||||||||||
| 2026-01-12 | 15:24:47 | BZFD | 2026-06-18 | 157 | 0.95935 | ||||||||||||
| 2026-01-12 | 14:00:12 | BZFD | 2026-01-16 | 4 | 0.95235 | ||||||||||||
| 2026-01-12 | 13:58:13 | BZFD | 2026-03-20 | 67 | 0.90315 | ||||||||||||
| 2026-01-12 | 13:58:14 | BZFD | 2026-03-20 | 67 | 0.90315 | ||||||||||||
| 2026-01-12 | 13:58:14 | BZFD | 2026-03-20 | 67 | 0.90315 | ||||||||||||
| 2026-01-12 | 13:57:39 | BZFD | 2026-03-20 | 67 | 0.90315 | ||||||||||||
| 2025-12-12 | 09:35:29 | BZFD | 2026-03-20 | 98 | 1.27 | ||||||||||||
| 2025-12-12 | 09:35:07 | BZFD | 2026-01-16 | 35 | 1.275 | ||||||||||||
| 2025-12-11 | 11:26:55 | BZFD | 2026-03-20 | 99 | 1.13 | ||||||||||||
| 2025-12-10 | 10:52:54 | BZFD | 2026-01-16 | 37 | 1.045 | ||||||||||||
| 2025-12-01 | 13:04:51 | BZFD | 2026-01-16 | 46 | 0.9531 | ||||||||||||
| 2025-12-01 | 13:04:51 | BZFD | 2026-01-16 | 46 | 0.9531 | ||||||||||||
| 2025-12-01 | 13:04:51 | BZFD | 2026-01-16 | 46 | 0.9531 | ||||||||||||
| 2025-12-01 | 13:04:51 | BZFD | 2026-01-16 | 46 | 0.9531 | ||||||||||||
| 2025-11-13 | 09:33:32 | BZFD | 2026-01-16 | 64 | 1.015 | ||||||||||||
| 2025-11-10 | 09:30:01 | BZFD | 2027-01-15 | 431 | 1.075 | SSR | |||||||||||
| 2025-10-21 | 13:20:11 | BZFD | 2026-03-20 | 150 | 1.66 | ||||||||||||
| 2025-10-20 | 14:28:47 | BZFD | 2026-01-16 | 88 | 1.665 | ||||||||||||
| 2025-10-16 | 11:14:40 | BZFD | 2025-11-21 | 36 | 1.71 | ||||||||||||
| 2025-10-03 | 12:14:56 | BZFD | 2026-01-16 | 105 | 1.785 | ||||||||||||
| 2025-09-25 | 11:55:46 | BZFD | 2025-11-21 | 57 | 1.82 | ||||||||||||
| 2025-09-25 | 11:55:46 | BZFD | 2025-11-21 | 57 | 1.82 | ||||||||||||
| 2025-09-24 | 13:57:12 | BZFD | 2026-01-16 | 114 | 1.74 | ||||||||||||
| 2025-09-24 | 13:57:12 | BZFD | 2026-01-16 | 114 | 1.74 | ||||||||||||
| 2025-09-24 | 10:16:13 | BZFD | 2026-01-16 | 114 | 1.74 | ||||||||||||
| 2025-09-16 | 10:47:09 | BZFD | 2025-12-19 | 94 | 1.9 | ||||||||||||
| 2025-09-10 | 11:23:10 | BZFD | 2026-01-16 | 128 | 1.915 | ||||||||||||
| 2025-09-10 | 11:22:54 | BZFD | 2026-01-16 | 128 | 1.915 | ||||||||||||
| 2025-08-11 | 10:17:50 | BZFD | 2026-01-16 | 158 | 1.99 | ||||||||||||
| 2025-08-11 | 10:17:50 | BZFD | 2026-01-16 | 158 | 1.99 | ||||||||||||
| 2025-08-11 | 10:17:50 | BZFD | 2026-01-16 | 158 | 1.99 | ||||||||||||
| 2025-08-11 | 10:17:35 | BZFD | 2026-01-16 | 158 | 2.0 | ||||||||||||
| 2025-08-11 | 10:17:36 | BZFD | 2026-01-16 | 158 | 1.99049 | ||||||||||||
| 2025-08-11 | 10:15:29 | BZFD | 2027-01-15 | 522 | 2.005 | ||||||||||||
| 2025-08-06 | 12:02:45 | BZFD | 2025-09-19 | 44 | 2.115 | ||||||||||||
| 2025-07-29 | 11:10:56 | BZFD | 2025-08-15 | 17 | 2.325 | ||||||||||||
| 2025-07-29 | 11:10:56 | BZFD | 2025-08-15 | 17 | 2.325 | ||||||||||||
| 2025-07-29 | 11:10:56 | BZFD | 2025-08-15 | 17 | 2.325 | ||||||||||||
| 2025-07-24 | 10:53:27 | BZFD | 2025-08-15 | 22 | 2.475 | ||||||||||||
| 2025-07-24 | 10:07:19 | BZFD | 2025-08-15 | 22 | 2.475 | ||||||||||||
| 2025-07-23 | 14:10:03 | BZFD | 2025-08-15 | 23 | 2.6 | ||||||||||||
| 2025-07-22 | 15:58:49 | BZFD | 2025-09-19 | 59 | 2.45 | ||||||||||||
| 2025-07-22 | 15:43:14 | BZFD | 2025-09-19 | 59 | 2.4352 | ||||||||||||
| 2025-07-21 | 13:38:38 | BZFD | 2026-01-16 | 179 | 2.345 | ||||||||||||
| 2025-07-21 | 13:38:38 | BZFD | 2026-01-16 | 179 | 2.345 | ||||||||||||
| 2025-07-11 | 12:57:01 | BZFD | 2025-09-19 | 70 | 2.21 | ||||||||||||
| 2025-07-11 | 11:33:37 | BZFD | 2025-09-19 | 70 | 2.235 | ||||||||||||
| 2025-07-10 | 14:46:13 | BZFD | 2025-09-19 | 71 | 2.21 | ||||||||||||
| 2025-07-09 | 11:30:44 | BZFD | 2026-01-16 | 191 | 2.05 | ||||||||||||
| 2025-07-03 | 12:33:47 | BZFD | 2025-09-19 | 78 | 2.085 | ||||||||||||
| 2025-07-03 | 12:33:47 | BZFD | 2025-09-19 | 78 | 2.085 | ||||||||||||
| 2025-06-30 | 13:40:20 | BZFD | 2025-09-19 | 81 | 1.995 | ||||||||||||
| 2025-06-30 | 13:40:20 | BZFD | 2025-09-19 | 81 | 1.995 | ||||||||||||
| 2025-06-23 | 10:05:16 | BZFD | 2025-12-19 | 179 | 2.04 | ||||||||||||
| 2025-06-12 | 14:50:57 | BZFD | 2025-06-20 | 8 | 2.285 | ||||||||||||
| 2025-06-12 | 14:37:56 | BZFD | 2025-06-20 | 8 | 2.29 | ||||||||||||
| 2025-06-12 | 13:04:21 | BZFD | 2025-07-18 | 36 | 2.26 | ||||||||||||
| 2025-06-12 | 13:04:21 | BZFD | 2025-07-18 | 36 | 2.27498 | ||||||||||||
| 2025-06-12 | 12:07:41 | BZFD | 2025-07-18 | 36 | 2.285 | ||||||||||||
| 2025-06-10 | 12:42:45 | BZFD | 2025-09-19 | 101 | 2.2 | ||||||||||||
| 2025-06-06 | 15:51:33 | BZFD | 2025-06-20 | 14 | 2.185 | ||||||||||||
| 2025-06-06 | 15:51:33 | BZFD | 2025-06-20 | 14 | 2.185 | ||||||||||||
| 2025-06-06 | 15:36:14 | BZFD | 2025-06-20 | 14 | 2.205 | ||||||||||||
| 2025-05-27 | 12:08:51 | BZFD | 2025-06-20 | 24 | 2.40978 | ||||||||||||
| 2025-05-20 | 10:54:00 | BZFD | 2027-01-15 | 605 | 2.0 | ||||||||||||
| 2025-05-15 | 15:55:41 | BZFD | 2025-06-20 | 36 | 1.875 | ||||||||||||
| 2025-05-06 | 11:29:31 | BZFD | 2026-01-16 | 255 | 2.00492 | Pre-Earnings | |||||||||||
| 2025-05-06 | 11:29:16 | BZFD | 2026-01-16 | 255 | 1.98 | Pre-Earnings | |||||||||||
| 2025-05-06 | 11:29:16 | BZFD | 2026-01-16 | 255 | 1.98 | Pre-Earnings | |||||||||||
| 2025-05-06 | 11:29:16 | BZFD | 2026-01-16 | 255 | 1.98 | Pre-Earnings | |||||||||||
| 2025-05-05 | 15:01:12 | BZFD | 2025-06-20 | 46 | 2.055 | ||||||||||||
| 2025-05-05 | 15:01:12 | BZFD | 2025-06-20 | 46 | 2.055 | ||||||||||||
| 2025-05-05 | 15:01:12 | BZFD | 2025-06-20 | 46 | 2.055 | ||||||||||||
| 2025-04-29 | 14:37:53 | BZFD | 2025-06-20 | 52 | 1.905 | ||||||||||||
| 2025-04-24 | 12:17:21 | BZFD | 2025-06-20 | 57 | 1.805 | ||||||||||||
| 2025-04-07 | 09:46:44 | BZFD | 2025-06-20 | 74 | 1.735 | SSR | |||||||||||
| 2025-04-07 | 09:39:50 | BZFD | 2025-06-20 | 74 | 1.71 | SSR | |||||||||||
| 2025-04-03 | 15:55:50 | BZFD | 2025-06-20 | 78 | 2.015 | ||||||||||||
| 2025-03-27 | 14:21:22 | BZFD | 2025-04-17 | 21 | 2.38 | ||||||||||||
| 2025-03-24 | 11:36:46 | BZFD | 2025-05-16 | 53 | 2.215 | ||||||||||||
| 2025-03-20 | 12:33:26 | BZFD | 2025-03-21 | 1 | 2.2 | ||||||||||||
| 2025-03-20 | 12:33:26 | BZFD | 2025-03-21 | 1 | 2.2 | ||||||||||||
| 2025-03-18 | 15:41:40 | BZFD | 2027-01-15 | 668 | 2.09 | ||||||||||||
| 2025-03-14 | 14:45:21 | BZFD | 2027-01-15 | 672 | 2.24 | Post-Earnings | |||||||||||
| 2025-03-13 | 15:37:07 | BZFD | 2025-03-21 | 8 | 1.955 | Pre-Earnings | |||||||||||
| 2025-03-13 | 15:37:07 | BZFD | 2025-03-21 | 8 | 1.955 | Pre-Earnings | |||||||||||
| 2025-02-25 | 10:22:07 | BZFD | 2025-03-21 | 24 | 2.05501 | ||||||||||||
| 2025-02-21 | 15:58:11 | BZFD | 2025-09-19 | 210 | 2.42474 | ||||||||||||
| 2025-02-21 | 15:58:01 | BZFD | 2025-09-19 | 210 | 2.405 | ||||||||||||
| 2025-02-21 | 15:56:32 | BZFD | 2025-09-19 | 210 | 2.405 | ||||||||||||
| 2025-02-21 | 14:44:03 | BZFD | 2025-09-19 | 210 | 2.43475 | ||||||||||||
| 2025-02-20 | 12:55:26 | BZFD | 2025-06-20 | 120 | 2.275 | ||||||||||||
| 2025-02-20 | 10:05:45 | BZFD | 2025-03-21 | 29 | 2.175 | ||||||||||||
| 2025-02-20 | 10:05:45 | BZFD | 2025-03-21 | 29 | 2.175 | ||||||||||||
| 2025-02-12 | 12:13:20 | BZFD | 2025-06-20 | 128 | 2.485 | ||||||||||||
| 2025-02-11 | 09:49:22 | BZFD | 2025-06-20 | 129 | 2.315 | ||||||||||||
| 2025-02-11 | 09:49:22 | BZFD | 2025-06-20 | 129 | 2.315 | ||||||||||||
| 2025-01-15 | 15:28:31 | BZFD | 2025-01-17 | 2 | 2.945 | ||||||||||||
| 2025-01-15 | 15:00:51 | BZFD | 2025-06-20 | 156 | 2.925 | ||||||||||||
| 2024-12-16 | 09:33:51 | BZFD | 2025-01-17 | 32 | 3.24 | SSR | |||||||||||
| 2024-12-16 | 09:33:51 | BZFD | 2025-01-17 | 32 | 3.24 | SSR | |||||||||||
| 2024-12-12 | 13:43:06 | BZFD | 2025-06-20 | 190 | 3.775 | SSR | |||||||||||
| 2024-12-12 | 13:43:06 | BZFD | 2025-06-20 | 190 | 3.775 | SSR | |||||||||||
| 2024-12-12 | 09:52:37 | BZFD | 2025-01-17 | 36 | 3.94969 | SSR | |||||||||||
| 2024-12-12 | 09:51:47 | BZFD | 2025-01-17 | 36 | 4.025 | SSR | |||||||||||
| 2024-12-12 | 09:51:47 | BZFD | 2025-01-17 | 36 | 3.98008 | SSR | |||||||||||
| 2024-12-12 | 09:41:24 | BZFD | 2025-01-17 | 36 | 4.13 | SSR | |||||||||||
| 2024-12-11 | 09:33:46 | BZFD | 2025-03-21 | 100 | 4.37 | ||||||||||||
| 2024-12-10 | 12:41:12 | BZFD | 2025-01-17 | 38 | 4.42 | SSR | |||||||||||
| 2024-12-10 | 11:00:26 | BZFD | 2025-01-17 | 38 | 4.575 | SSR | |||||||||||
| 2024-12-10 | 11:00:26 | BZFD | 2025-01-17 | 38 | 4.575 | SSR | |||||||||||
| 2024-12-09 | 12:48:45 | BZFD | 2024-12-20 | 11 | 4.83 | SSR | |||||||||||
| 2024-12-09 | 12:18:46 | BZFD | 2024-12-20 | 11 | 4.875 | SSR | |||||||||||
| 2024-12-09 | 11:01:37 | BZFD | 2024-12-20 | 11 | 5.075 | ||||||||||||
| 2024-12-09 | 11:01:37 | BZFD | 2024-12-20 | 11 | 5.075 | ||||||||||||
| 2024-12-05 | 15:56:54 | BZFD | 2025-01-17 | 43 | 5.14 | ||||||||||||
| 2024-12-05 | 15:54:09 | BZFD | 2025-01-17 | 43 | 5.13 | ||||||||||||
| 2024-12-05 | 15:54:09 | BZFD | 2025-01-17 | 43 | 5.13 | ||||||||||||
| 2024-12-05 | 15:53:21 | BZFD | 2025-01-17 | 43 | 5.11501 | ||||||||||||
| 2024-12-04 | 12:23:11 | BZFD | 2025-01-17 | 44 | 5.45964 | ||||||||||||
| 2024-12-04 | 11:33:50 | BZFD | 2025-03-21 | 107 | 5.195 | ||||||||||||
| 2024-12-04 | 11:28:32 | BZFD | 2024-12-20 | 16 | 5.14506 | ||||||||||||
| 2024-12-04 | 11:19:51 | BZFD | 2025-01-17 | 44 | 5.025 | ||||||||||||
| 2024-12-04 | 11:18:49 | BZFD | 2025-01-17 | 44 | 4.99 | ||||||||||||
| 2024-12-04 | 10:05:39 | BZFD | 2025-01-17 | 44 | 4.915 | ||||||||||||
| 2024-12-04 | 10:02:59 | BZFD | 2025-01-17 | 44 | 4.765 | ||||||||||||
| 2024-11-29 | 09:54:18 | BZFD | 2025-01-17 | 49 | 4.725 | ||||||||||||
| 2024-11-27 | 12:08:34 | BZFD | 2025-03-21 | 114 | 4.025 | ||||||||||||
| 2024-11-27 | 12:08:34 | BZFD | 2025-03-21 | 114 | 4.025 | ||||||||||||
| 2024-11-27 | 12:00:23 | BZFD | 2025-03-21 | 114 | 3.945 | ||||||||||||
| 2024-11-27 | 12:00:23 | BZFD | 2025-03-21 | 114 | 3.955 | ||||||||||||
| 2024-11-27 | 12:00:23 | BZFD | 2025-03-21 | 114 | 3.955 | ||||||||||||
| 2024-11-25 | 11:47:58 | BZFD | 2025-01-17 | 53 | 4.265 | ||||||||||||
| 2024-11-25 | 10:55:22 | BZFD | 2025-01-17 | 53 | 4.03 | ||||||||||||
| 2024-11-22 | 12:53:14 | BZFD | 2025-01-17 | 56 | 3.625 | ||||||||||||
| 2024-11-22 | 12:53:14 | BZFD | 2025-01-17 | 56 | 3.625 | ||||||||||||
| 2024-11-14 | 12:09:26 | BZFD | 2025-01-17 | 64 | 3.365 | ||||||||||||
| 2024-11-14 | 12:09:26 | BZFD | 2025-01-17 | 64 | 3.365 | ||||||||||||
| 2024-11-13 | 12:16:25 | BZFD | 2024-12-20 | 37 | 2.91502 | Post-Earnings | |||||||||||
| 2024-11-13 | 12:16:25 | BZFD | 2024-12-20 | 37 | 2.91999 | Post-Earnings | |||||||||||
| 2024-11-13 | 12:16:25 | BZFD | 2024-12-20 | 37 | 2.91502 | Post-Earnings | |||||||||||
| 2024-11-13 | 10:41:29 | BZFD | 2024-12-20 | 37 | 2.91 | Post-Earnings | |||||||||||
| 2024-11-13 | 10:41:19 | BZFD | 2024-12-20 | 37 | 2.945 | Post-Earnings | |||||||||||
| 2024-11-12 | 15:11:16 | BZFD | 2024-12-20 | 38 | 2.965 | Pre-Earnings | |||||||||||
| 2024-11-11 | 13:32:33 | BZFD | 2024-12-20 | 39 | 3.22935 | ||||||||||||
| 2024-11-11 | 13:32:33 | BZFD | 2024-12-20 | 39 | 3.22935 | ||||||||||||
| 2024-11-11 | 12:04:31 | BZFD | 2024-12-20 | 39 | 3.005 | ||||||||||||
| 2024-11-11 | 11:57:36 | BZFD | 2024-12-20 | 39 | 3.015 | ||||||||||||
| 2024-11-11 | 11:57:36 | BZFD | 2024-12-20 | 39 | 3.01 | ||||||||||||
| 2024-11-11 | 11:54:44 | BZFD | 2024-12-20 | 39 | 2.975 | ||||||||||||
| 2024-11-11 | 11:54:44 | BZFD | 2024-12-20 | 39 | 2.975 | ||||||||||||
| 2024-11-11 | 10:35:25 | BZFD | 2025-01-17 | 67 | 2.815 | ||||||||||||
| 2024-11-05 | 15:29:20 | BZFD | 2024-11-15 | 10 | 2.63 | ||||||||||||
| 2024-11-01 | 10:54:08 | BZFD | 2025-01-17 | 77 | 2.385 | SSR | |||||||||||
| 2024-11-01 | 10:54:08 | BZFD | 2025-01-17 | 77 | 2.385 | SSR | |||||||||||
| 2024-11-01 | 10:53:59 | BZFD | 2025-01-17 | 77 | 2.385 | SSR | |||||||||||
| 2024-11-01 | 09:53:51 | BZFD | 2025-01-17 | 77 | 2.3949 | SSR | |||||||||||
| 2024-10-30 | 12:33:19 | BZFD | 2024-12-20 | 51 | 2.785 | ||||||||||||
| 2024-10-30 | 12:03:48 | BZFD | 2024-12-20 | 51 | 2.785 | ||||||||||||
| 2024-10-30 | 12:03:48 | BZFD | 2024-12-20 | 51 | 2.785 | ||||||||||||
| 2024-10-30 | 11:16:54 | BZFD | 2024-12-20 | 51 | 2.765 | ||||||||||||
| 2024-10-30 | 11:16:52 | BZFD | 2024-12-20 | 51 | 2.74459 | ||||||||||||
| 2024-10-30 | 11:16:52 | BZFD | 2024-12-20 | 51 | 2.76 | ||||||||||||
| 2024-10-30 | 11:16:52 | BZFD | 2024-12-20 | 51 | 2.76 | ||||||||||||
| 2024-10-30 | 10:31:53 | BZFD | 2024-11-15 | 16 | 2.69962 | ||||||||||||
| 2024-10-28 | 15:39:44 | BZFD | 2024-11-15 | 18 | 2.555 | ||||||||||||
| 2024-10-28 | 15:38:07 | BZFD | 2024-12-20 | 53 | 2.535 | ||||||||||||
| 2024-10-22 | 12:37:07 | BZFD | 2024-12-20 | 59 | 2.455 | ||||||||||||
| 2024-10-22 | 12:16:38 | BZFD | 2024-12-20 | 59 | 2.455 | ||||||||||||
| 2024-10-22 | 12:16:38 | BZFD | 2024-12-20 | 59 | 2.46498 | ||||||||||||
| 2024-10-22 | 12:11:34 | BZFD | 2024-12-20 | 59 | 2.42959 | ||||||||||||
| 2024-10-15 | 14:45:02 | BZFD | 2024-11-15 | 31 | 2.545 | ||||||||||||
| 2024-10-15 | 13:48:22 | BZFD | 2024-11-15 | 31 | 2.56 | ||||||||||||
| 2024-10-15 | 10:07:27 | BZFD | 2024-11-15 | 31 | 2.555 | ||||||||||||
| 2024-10-15 | 09:49:05 | BZFD | 2024-11-15 | 31 | 2.52413 | ||||||||||||
| 2024-10-15 | 09:46:54 | BZFD | 2024-11-15 | 31 | 2.52413 | ||||||||||||
| 2024-10-11 | 15:44:49 | BZFD | 2024-12-20 | 70 | 2.375 | ||||||||||||
| 2024-10-11 | 15:43:26 | BZFD | 2024-11-15 | 35 | 2.395 | ||||||||||||
| 2024-10-11 | 12:16:01 | BZFD | 2024-11-15 | 35 | 2.465 | ||||||||||||
| 2024-10-01 | 15:57:01 | BZFD | 2025-01-17 | 108 | 2.685 | ||||||||||||
| 2024-10-01 | 15:57:01 | BZFD | 2025-01-17 | 108 | 2.685 | ||||||||||||
| 2024-10-01 | 15:55:37 | BZFD | 2025-01-17 | 108 | 2.675 | ||||||||||||
| 2024-10-01 | 15:55:31 | BZFD | 2025-01-17 | 108 | 2.675 | ||||||||||||
| 2024-10-01 | 15:55:31 | BZFD | 2025-01-17 | 108 | 2.675 | ||||||||||||
| 2024-10-01 | 15:55:03 | BZFD | 2024-11-15 | 45 | 2.675 | ||||||||||||
| 2024-09-18 | 14:15:13 | BZFD | 2024-09-20 | 2 | 2.755 | ||||||||||||
| 2024-09-18 | 10:42:41 | BZFD | 2025-01-17 | 121 | 2.765 | ||||||||||||
| 2024-09-18 | 10:42:41 | BZFD | 2025-01-17 | 121 | 2.765 | ||||||||||||
| 2024-09-13 | 15:12:16 | BZFD | 2024-09-20 | 7 | 2.695 | ||||||||||||
| 2024-08-20 | 10:01:10 | BZFD | 2024-09-20 | 31 | 2.86 | ||||||||||||
| 2024-08-20 | 10:01:10 | BZFD | 2024-09-20 | 31 | 2.86 | ||||||||||||
| 2024-08-13 | 15:49:24 | BZFD | 2024-08-16 | 3 | 2.765 | Post-Earnings | |||||||||||
| 2024-08-13 | 09:52:50 | BZFD | 2024-08-16 | 3 | 2.53 | Post-Earnings | |||||||||||
| 2024-08-13 | 09:34:07 | BZFD | 2024-12-20 | 129 | 2.42502 | Post-Earnings | |||||||||||
| 2024-08-13 | 09:34:07 | BZFD | 2024-12-20 | 129 | 2.425 | Post-Earnings | |||||||||||
| 2024-08-12 | 15:53:51 | BZFD | 2024-08-16 | 4 | 2.225 | Pre-Earnings | |||||||||||
| 2024-08-12 | 10:55:08 | BZFD | 2024-08-16 | 4 | 2.305 | Pre-Earnings | |||||||||||
| 2024-07-19 | 10:56:50 | BZFD | 2024-07-19 | 0 | 2.75 | ||||||||||||
| 2024-07-17 | 15:47:36 | BZFD | 2024-07-19 | 2 | 2.945 | ||||||||||||
| 2024-07-17 | 15:47:06 | BZFD | 2024-07-19 | 2 | 2.955 | ||||||||||||
| 2024-07-16 | 14:46:50 | BZFD | 2024-07-19 | 3 | 2.975 | ||||||||||||
| 2024-07-16 | 13:21:16 | BZFD | 2024-07-19 | 3 | 3.0 | ||||||||||||
| 2024-07-16 | 13:02:40 | BZFD | 2024-07-19 | 3 | 3.25148 | ||||||||||||
| 2024-07-16 | 13:02:40 | BZFD | 2024-07-19 | 3 | 3.25001 | ||||||||||||
| 2024-07-16 | 13:01:58 | BZFD | 2024-07-19 | 3 | 3.31449 | ||||||||||||
| 2024-07-16 | 13:01:58 | BZFD | 2024-07-19 | 3 | 3.31449 | ||||||||||||
| 2024-07-16 | 12:57:56 | BZFD | 2024-07-19 | 3 | 3.52504 | ||||||||||||
| 2024-07-16 | 12:57:56 | BZFD | 2024-07-19 | 3 | 3.52917 | ||||||||||||
| 2024-07-16 | 10:12:55 | BZFD | 2024-12-20 | 157 | 2.68 | ||||||||||||
| 2024-07-16 | 09:58:54 | BZFD | 2024-12-20 | 157 | 2.75 | ||||||||||||
| 2024-07-16 | 09:58:54 | BZFD | 2024-12-20 | 157 | 2.75 | ||||||||||||
| 2024-06-27 | 09:32:10 | BZFD | 2025-01-17 | 204 | 3.06 | ||||||||||||
| 2024-06-26 | 14:23:58 | BZFD | 2025-01-17 | 205 | 3.135 | ||||||||||||
| 2024-06-26 | 13:36:17 | BZFD | 2024-07-19 | 23 | 3.185 | ||||||||||||
| 2024-06-26 | 13:06:50 | BZFD | 2024-07-19 | 23 | 3.235 | ||||||||||||
| 2024-06-26 | 12:57:16 | BZFD | 2025-01-17 | 205 | 3.175 | ||||||||||||
| 2024-06-26 | 12:57:16 | BZFD | 2025-01-17 | 205 | 3.175 | ||||||||||||
| 2024-06-26 | 12:57:01 | BZFD | 2025-01-17 | 205 | 3.175 | ||||||||||||
| 2024-06-26 | 12:54:35 | BZFD | 2025-01-17 | 205 | 3.215 | ||||||||||||
| 2024-06-26 | 12:33:02 | BZFD | 2025-01-17 | 205 | 3.18 | ||||||||||||
| 2024-06-26 | 12:09:49 | BZFD | 2025-01-17 | 205 | 3.19 | ||||||||||||
| 2024-06-26 | 12:09:49 | BZFD | 2025-01-17 | 205 | 3.19 | ||||||||||||
| 2024-06-26 | 12:09:45 | BZFD | 2025-01-17 | 205 | 3.18 | ||||||||||||
| 2024-06-26 | 12:07:16 | BZFD | 2025-01-17 | 205 | 3.145 | ||||||||||||
| 2024-06-26 | 12:06:59 | BZFD | 2025-01-17 | 205 | 3.145 | ||||||||||||
| 2024-06-26 | 12:02:35 | BZFD | 2025-01-17 | 205 | 3.125 | ||||||||||||
| 2024-06-26 | 11:59:14 | BZFD | 2025-01-17 | 205 | 3.125 | ||||||||||||
| 2024-06-26 | 11:59:14 | BZFD | 2025-01-17 | 205 | 3.125 | ||||||||||||
| 2024-06-26 | 11:59:14 | BZFD | 2025-01-17 | 205 | 3.125 | ||||||||||||
| 2024-06-26 | 11:59:14 | BZFD | 2025-01-17 | 205 | 3.125 | ||||||||||||
| 2024-06-26 | 11:48:33 | BZFD | 2025-01-17 | 205 | 3.05 | ||||||||||||
| 2024-06-26 | 11:48:33 | BZFD | 2025-01-17 | 205 | 3.05483 | ||||||||||||
| 2024-06-26 | 11:48:33 | BZFD | 2025-01-17 | 205 | 3.05 | ||||||||||||
| 2024-06-26 | 11:48:18 | BZFD | 2025-01-17 | 205 | 3.025 | ||||||||||||
| 2024-06-26 | 11:48:18 | BZFD | 2025-01-17 | 205 | 3.025 | ||||||||||||
| 2024-05-31 | 14:46:35 | BZFD | 2024-06-21 | 21 | 2.87 | ||||||||||||
| 2024-05-31 | 14:40:30 | BZFD | 2024-07-19 | 49 | 2.875 | ||||||||||||
| 2024-05-28 | 12:53:04 | BZFD | 2024-07-19 | 52 | 2.92 | ||||||||||||
| 2024-05-28 | 12:52:03 | BZFD | 2024-07-19 | 52 | 2.91501 | ||||||||||||
| 2024-05-28 | 12:52:03 | BZFD | 2024-07-19 | 52 | 2.915 | ||||||||||||
| 2024-05-28 | 12:52:03 | BZFD | 2024-07-19 | 52 | 2.915 | ||||||||||||
| 2024-05-28 | 12:52:03 | BZFD | 2024-07-19 | 52 | 2.915 | ||||||||||||
| 2024-05-28 | 12:52:03 | BZFD | 2024-07-19 | 52 | 2.915 | ||||||||||||
| 2024-05-28 | 12:52:03 | BZFD | 2024-07-19 | 52 | 2.91501 | ||||||||||||
| 2024-05-28 | 09:49:21 | BZFD | 2024-06-21 | 24 | 3.03976 | ||||||||||||
| 2024-05-28 | 09:49:21 | BZFD | 2024-06-21 | 24 | 3.04 | ||||||||||||
| 2024-05-23 | 12:39:14 | BZFD | 2024-06-21 | 29 | 2.765 | SSR | |||||||||||
| 2024-05-22 | 14:01:43 | BZFD | 2024-06-21 | 30 | 3.025 | ||||||||||||
| 2024-05-22 | 10:59:23 | BZFD | 2024-06-21 | 30 | 2.915 | ||||||||||||
| 2024-05-22 | 10:59:23 | BZFD | 2024-06-21 | 30 | 2.915 | ||||||||||||
| 2024-05-22 | 10:01:48 | BZFD | 2024-06-21 | 30 | 3.51 | ||||||||||||
| 2024-05-22 | 09:41:26 | BZFD | 2024-06-21 | 30 | 4.345 | ||||||||||||
| 2024-05-22 | 09:35:05 | BZFD | 2024-06-21 | 30 | 3.86 | ||||||||||||
| 2024-05-22 | 09:31:59 | BZFD | 2024-06-21 | 30 | 3.965 | ||||||||||||
| 2024-05-22 | 09:31:59 | BZFD | 2024-06-21 | 30 | 3.965 | ||||||||||||
| 2024-03-25 | 15:00:40 | BZFD | 2024-04-19 | 25 | 0.40225 | Pre-Earnings | |||||||||||
| 2024-03-25 | 15:00:31 | BZFD | 2024-04-19 | 25 | 0.40225 | Pre-Earnings | |||||||||||
| 2024-03-18 | 12:46:35 | BZFD | 2024-06-21 | 95 | 0.3738 | ||||||||||||
| 2024-03-06 | 11:53:44 | BZFD | 2024-06-21 | 107 | 0.32925 | ||||||||||||
| 2024-02-22 | 09:30:15 | BZFD | 2024-06-21 | 120 | 0.45505 | SSR | |||||||||||
| 2024-02-22 | 09:30:10 | BZFD | 2024-06-21 | 120 | 0.45565 | SSR | |||||||||||
| 2024-02-22 | 09:30:03 | BZFD | 2024-06-21 | 120 | 0.4537 | SSR | |||||||||||
| 2024-02-15 | 11:42:36 | BZFD | 2024-02-16 | 1 | 0.403 | ||||||||||||
| 2023-05-25 | 09:39:59 | BZFD | 2025-01-17 | 603 | 0.635 | ||||||||||||
| 2023-05-12 | 10:32:13 | BZFD | 2023-05-26 | 14 | 0.53055 | ||||||||||||
| 2023-05-12 | 10:32:13 | BZFD | 2023-05-26 | 14 | 0.53055 | ||||||||||||
| 2023-05-03 | 13:26:22 | BZFD | 2023-05-05 | 2 | 0.726 | ||||||||||||
| 2023-05-03 | 13:25:03 | BZFD | 2023-05-05 | 2 | 0.809394 | ||||||||||||
| 2023-05-03 | 13:23:57 | BZFD | 2023-05-05 | 2 | 0.704 | ||||||||||||
| 2023-05-03 | 13:23:59 | BZFD | 2023-05-05 | 2 | 0.7071 | ||||||||||||
| 2023-05-03 | 09:51:46 | BZFD | 2023-06-16 | 44 | 0.52405 | ||||||||||||
| 2023-04-20 | 14:02:51 | BZFD | 2023-04-28 | 8 | 0.7438 | SSR | |||||||||||
| 2023-04-20 | 13:20:22 | BZFD | 2023-04-28 | 8 | 0.7447 | SSR | |||||||||||
| 2023-04-20 | 11:05:51 | BZFD | 2023-04-21 | 1 | 0.710054 | SSR | |||||||||||
| 2023-04-10 | 14:38:42 | BZFD | 2024-01-19 | 284 | 0.90625 | ||||||||||||
| 2023-03-20 | 15:52:16 | BZFD | 2023-06-16 | 88 | 1.035 | SSR | |||||||||||
| 2023-03-20 | 15:52:13 | BZFD | 2023-06-16 | 88 | 1.035 | SSR | |||||||||||
| 2023-03-20 | 15:52:09 | BZFD | 2023-06-16 | 88 | 1.035 | SSR | |||||||||||
| 2023-03-20 | 15:52:05 | BZFD | 2023-06-16 | 88 | 1.035 | SSR | |||||||||||
| 2023-03-14 | 12:29:58 | BZFD | 2023-03-17 | 3 | 0.944297 | Post-Earnings / SSR | |||||||||||
| 2023-03-14 | 11:39:04 | BZFD | 2023-04-21 | 38 | 1.085 | Post-Earnings / SSR | |||||||||||
| 2023-03-03 | 14:59:17 | BZFD | 2025-01-17 | 686 | 1.555 | SSR | |||||||||||
| 2023-03-01 | 15:36:41 | BZFD | 2023-06-16 | 107 | 1.445 | ||||||||||||
| 2023-02-24 | 13:53:17 | BZFD | 2023-03-17 | 21 | 1.575 | ||||||||||||
| 2023-02-15 | 12:28:58 | BZFD | 2023-02-17 | 2 | 2.115 | ||||||||||||
| 2023-02-15 | 12:25:54 | BZFD | 2023-02-17 | 2 | 2.045 | ||||||||||||
| 2023-02-15 | 10:35:45 | BZFD | 2023-02-17 | 2 | 2.015 | ||||||||||||
| 2023-02-15 | 10:31:23 | BZFD | 2024-01-19 | 338 | 2.015 | ||||||||||||
| 2023-02-15 | 10:30:14 | BZFD | 2023-02-17 | 2 | 1.965 | ||||||||||||
| 2023-02-15 | 10:16:41 | BZFD | 2023-03-17 | 30 | 1.865 | ||||||||||||
| 2023-02-14 | 12:55:51 | BZFD | 2023-02-24 | 10 | 1.645 | ||||||||||||
| 2023-02-08 | 10:37:03 | BZFD | 2023-02-10 | 2 | 1.875 | SSR | |||||||||||
| 2023-02-03 | 11:10:12 | BZFD | 2023-02-10 | 7 | 2.345 | ||||||||||||
| 2023-02-03 | 11:09:24 | BZFD | 2023-02-10 | 7 | 2.335 | ||||||||||||
| 2023-01-27 | 13:10:23 | BZFD | 2023-02-17 | 21 | 3.995 | ||||||||||||
| 2023-01-27 | 13:05:35 | BZFD | 2023-02-17 | 21 | 3.985 | ||||||||||||
| 2023-01-27 | 11:57:38 | BZFD | 2023-02-17 | 21 | 3.355 | ||||||||||||
| 2023-01-27 | 11:24:27 | BZFD | 2023-02-17 | 21 | 3.475 | ||||||||||||
| 2023-01-27 | 10:47:52 | BZFD | 2023-02-17 | 21 | 2.88536 | ||||||||||||
| 2023-01-27 | 10:42:46 | BZFD | 2023-02-17 | 21 | 2.845 | ||||||||||||
| 2023-01-26 | 14:22:25 | BZFD | 2023-06-16 | 141 | 2.675 | ||||||||||||
| 2023-01-26 | 12:38:56 | BZFD | 2023-02-17 | 22 | 1.86 | ||||||||||||
| 2023-01-26 | 12:17:04 | BZFD | 2023-02-17 | 22 | 1.895 | ||||||||||||
| 2023-01-26 | 12:12:59 | BZFD | 2023-02-17 | 22 | 1.685 | ||||||||||||
| 2023-01-26 | 12:13:00 | BZFD | 2023-02-17 | 22 | 1.685 | ||||||||||||
| 2023-01-26 | 12:11:33 | BZFD | 2023-02-17 | 22 | 1.695 |
