BridgeBio Pharma, Inc. (BBIO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:19AM EDT. Market open.
Strike:25.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBIO240920C00025000 | 2024-09-19 10:36AM EDT | 2024-09-20 | 2.00 | 1.40 | 2.00 | -0.50 | -19.23% | 24 | 804 | 50.00% |
| BBIO240927C00025000 | 2024-08-29 3:44PM EDT | 2024-09-27 | 2.55 | 2.00 | 2.35 | +0.32 | +14.35% | 1 | 86 | 70.51% |
| BBIO241018C00025000 | 2024-09-18 10:29AM EDT | 2024-10-18 | 2.52 | 2.45 | 2.90 | 0.00 | - | 1 | 50 | 57.62% |
| BBIO241115C00025000 | 2024-09-18 11:44AM EDT | 2024-11-15 | 2.97 | 2.20 | 3.70 | 0.00 | - | 2 | 652 | 67.77% |
| BBIO241220C00025000 | 2024-09-18 1:02PM EDT | 2024-12-20 | 3.84 | 4.00 | 4.90 | 0.00 | - | 15 | 19 | 68.46% |
| BBIO250117C00025000 | 2024-09-18 11:11AM EDT | 2025-01-17 | 4.30 | 4.60 | 4.90 | 0.00 | - | 6 | 1,489 | 65.23% |
| BBIO250221C00025000 | 2024-09-18 12:53PM EDT | 2025-02-21 | 4.90 | 5.20 | 5.70 | 0.00 | - | 1 | 166 | 68.21% |
| BBIO250718C00025000 | 2024-09-18 10:33AM EDT | 2025-07-18 | 6.70 | 6.70 | 7.30 | 0.00 | - | 1 | 34 | 66.16% |
| BBIO260116C00025000 | 2024-09-18 11:34AM EDT | 2026-01-16 | 8.10 | 8.50 | 9.30 | 0.00 | - | 1 | 89 | 69.39% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBIO240920P00025000 | 2024-09-19 10:22AM EDT | 2024-09-20 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 2 | 1,888 | 64.84% |
| BBIO240927P00025000 | 2024-09-18 12:34PM EDT | 2024-09-27 | 0.50 | 0.00 | 1.25 | 0.00 | - | 1 | 20 | 80.27% |
| BBIO241018P00025000 | 2024-09-19 10:24AM EDT | 2024-10-18 | 0.65 | 0.60 | 0.90 | -0.19 | -22.62% | 3 | 5,570 | 54.35% |
| BBIO241115P00025000 | 2024-09-19 10:43AM EDT | 2024-11-15 | 1.35 | 1.10 | 1.55 | -0.40 | -22.86% | 2 | 1,179 | 50.20% |
| BBIO241220P00025000 | 2024-09-13 3:58PM EDT | 2024-12-20 | 2.45 | 1.80 | 2.00 | 0.00 | - | - | 23 | 51.25% |
| BBIO250117P00025000 | 2024-09-16 10:19AM EDT | 2025-01-17 | 2.55 | 2.30 | 2.55 | 0.00 | - | 112 | 752 | 54.10% |
| BBIO250221P00025000 | 2024-09-18 12:47PM EDT | 2025-02-21 | 3.40 | 2.45 | 3.20 | 0.00 | - | 1 | 13 | 53.78% |
| BBIO260116P00025000 | 2024-08-26 3:02PM EDT | 2026-01-16 | 6.03 | 5.40 | 5.90 | 0.00 | - | 4 | 84 | 55.30% |
© 2024 Yahoo. All rights reserved.