BridgeBio Pharma, Inc. (BBIO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBIO240705C00023000 | 2024-06-10 9:30AM EDT | 23.00 | 5.20 | 3.50 | 7.40 | 0.00 | - | - | 2 | 145.12% |
| BBIO240705C00026000 | 2024-06-10 12:16PM EDT | 26.00 | 3.74 | 1.65 | 6.30 | 0.00 | - | 1 | 3 | 162.50% |
| BBIO240705C00027000 | 2024-06-17 3:52PM EDT | 27.00 | 3.19 | 1.15 | 5.80 | 0.00 | - | 19 | 20 | 161.52% |
| BBIO240705C00028000 | 2024-06-07 9:30AM EDT | 28.00 | 2.20 | 0.55 | 5.10 | 0.00 | - | 1 | 1 | 150.88% |
| BBIO240705C00029000 | 2024-06-07 9:30AM EDT | 29.00 | 1.90 | 0.25 | 4.90 | 0.00 | - | 1 | 1 | 157.62% |
| BBIO240705C00030000 | 2024-06-21 3:40PM EDT | 30.00 | 2.15 | 2.00 | 4.30 | +0.30 | +16.22% | 4 | 708 | 202.54% |
| BBIO240705C00032000 | 2024-06-13 10:50AM EDT | 32.00 | 2.31 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 187.79% |
| BBIO240705C00035000 | 2024-06-18 9:30AM EDT | 35.00 | 1.03 | 0.00 | 4.00 | +1.03 | - | - | 41 | 211.23% |
| BBIO240705C00036000 | 2024-06-06 1:14PM EDT | 36.00 | 1.00 | 0.00 | 4.00 | 0.00 | - | - | 20 | 221.88% |
| BBIO240705C00040000 | 2024-06-07 11:43AM EDT | 40.00 | 0.55 | 0.10 | 0.90 | 0.00 | - | 1 | 2 | 160.55% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBIO240705P00020000 | 2024-06-21 1:20PM EDT | 20.00 | 0.35 | 0.30 | 4.90 | -0.05 | -12.50% | 2 | 2 | 316.60% |
| BBIO240705P00022000 | 2024-06-10 9:30AM EDT | 22.00 | 1.05 | 0.10 | 4.90 | 0.00 | - | - | 1 | 256.54% |
| BBIO240705P00023000 | 2024-06-07 9:30AM EDT | 23.00 | 1.35 | 0.15 | 4.90 | 0.00 | - | 1 | 1 | 232.62% |
| BBIO240705P00024000 | 2024-06-21 1:26PM EDT | 24.00 | 1.75 | 0.20 | 2.35 | +0.50 | +40.00% | 3 | 7 | 136.04% |
| BBIO240705P00025000 | 2024-06-21 11:11AM EDT | 25.00 | 2.30 | 1.20 | 4.70 | +0.30 | +15.00% | 1 | 25 | 205.37% |
| BBIO240705P00026000 | 2024-06-07 3:56PM EDT | 26.00 | 2.40 | 0.55 | 4.80 | 0.00 | - | 29 | 29 | 165.53% |
| BBIO240705P00027000 | 2024-06-21 3:53PM EDT | 27.00 | 2.95 | 1.40 | 4.80 | +0.05 | +1.72% | 2 | 16 | 160.74% |
© 2024 Yahoo. All rights reserved.