BridgeBio Pharma, Inc. (BBIO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBIO240503C00025000 | 2024-04-29 1:18PM EDT | 25.00 | 1.30 | 0.20 | 4.90 | +0.20 | +18.18% | 27 | 4 | 211.13% |
| BBIO240503C00026000 | 2024-04-30 10:38AM EDT | 26.00 | 0.50 | 0.15 | 1.20 | -0.50 | -50.00% | 50 | 7 | 79.10% |
| BBIO240503C00027000 | 2024-04-30 3:20PM EDT | 27.00 | 0.42 | 0.05 | 4.90 | +0.17 | +68.00% | 3 | 5 | 284.77% |
| BBIO240503C00028000 | 2024-04-30 3:48PM EDT | 28.00 | 0.15 | 0.15 | 1.30 | -0.21 | -58.33% | 2 | 14 | 147.46% |
| BBIO240503C00029000 | 2024-03-26 1:06PM EDT | 29.00 | 4.00 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 330.86% |
| BBIO240503C00030000 | 2024-04-29 12:03PM EDT | 30.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 89.84% |
| BBIO240503C00031000 | 2024-04-19 11:26AM EDT | 31.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 392.77% |
| BBIO240503C00033000 | 2024-04-11 2:43PM EDT | 33.00 | 1.00 | 0.00 | 0.60 | 0.00 | - | - | 3 | 194.14% |
| BBIO240503C00035000 | 2024-03-27 10:37AM EDT | 35.00 | 0.89 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 183.20% |
| BBIO240503C00040000 | 2024-04-03 2:39PM EDT | 40.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 187.50% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBIO240503P00022000 | 2024-04-22 9:30AM EDT | 22.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 2 | 400.78% |
| BBIO240503P00024000 | 2024-04-29 10:35AM EDT | 24.00 | 0.05 | 0.00 | 4.70 | 0.00 | - | 1 | 5 | 299.80% |
| BBIO240503P00025000 | 2024-04-29 10:01AM EDT | 25.00 | 0.60 | 0.10 | 1.00 | 0.00 | - | 1 | 5 | 77.93% |
| BBIO240503P00030000 | 2024-04-02 10:18AM EDT | 30.00 | 2.60 | 2.95 | 6.50 | 0.00 | - | 2 | 10 | 148.05% |
| BBIO240503P00038000 | 2024-04-05 11:54AM EDT | 38.00 | 9.50 | 11.90 | 14.50 | 0.00 | - | 1 | 0 | 350.78% |
© 2024 Yahoo. All rights reserved.