BridgeBio Pharma, Inc. (BBIO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBIO240712C00027000 | 2024-06-10 9:44AM EDT | 27.00 | 4.23 | 1.65 | 6.40 | 0.00 | - | - | 10 | 152.15% |
| BBIO240712C00028000 | 2024-06-17 3:55PM EDT | 28.00 | 3.10 | 1.00 | 5.70 | 0.00 | - | 1 | 5 | 142.29% |
| BBIO240712C00029000 | 2024-06-14 11:30AM EDT | 29.00 | 3.20 | 0.70 | 5.40 | 0.00 | - | 4 | 22 | 145.70% |
| BBIO240712C00030000 | 2024-06-18 9:30AM EDT | 30.00 | 2.60 | 0.55 | 5.00 | 0.00 | - | 1 | 43 | 148.54% |
| BBIO240712C00031000 | 2024-06-17 9:30AM EDT | 31.00 | 2.30 | 0.20 | 5.00 | 0.00 | - | 2 | 9 | 154.00% |
| BBIO240712C00032000 | 2024-06-18 9:30AM EDT | 32.00 | 2.05 | 0.10 | 4.90 | 0.00 | - | 1 | 22 | 161.43% |
| BBIO240712C00033000 | 2024-06-17 9:30AM EDT | 33.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 167.97% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBIO240712P00020000 | 2024-06-20 9:30AM EDT | 20.00 | 0.75 | 0.10 | 4.20 | 0.00 | - | 1 | 3 | 230.27% |
| BBIO240712P00021000 | 2024-06-11 9:30AM EDT | 21.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 2 | 222.66% |
| BBIO240712P00023000 | 2024-06-18 9:30AM EDT | 23.00 | 1.45 | 0.00 | 2.70 | 0.00 | - | 1 | 3 | 130.37% |
| BBIO240712P00024000 | 2024-06-20 9:30AM EDT | 24.00 | 1.85 | 0.00 | 4.80 | +1.85 | - | - | 3 | 161.72% |
| BBIO240712P00025000 | 2024-06-14 2:56PM EDT | 25.00 | 1.75 | 0.30 | 5.00 | 0.00 | - | 1 | 2 | 152.73% |
| BBIO240712P00026000 | 2024-06-17 9:30AM EDT | 26.00 | 2.45 | 0.80 | 5.50 | +2.45 | - | - | 1 | 153.03% |
| BBIO240712P00027000 | 2024-06-17 2:46PM EDT | 27.00 | 3.10 | 1.25 | 5.90 | 0.00 | - | 1 | 6 | 148.58% |
| BBIO240712P00028000 | 2024-06-13 11:45AM EDT | 28.00 | 3.10 | 2.20 | 6.50 | 0.00 | - | 7 | 7 | 156.45% |
| BBIO240712P00029000 | 2024-06-17 2:46PM EDT | 29.00 | 4.30 | 2.40 | 7.00 | 0.00 | - | 7 | 21 | 146.09% |
| BBIO240712P00030000 | 2024-06-14 11:35AM EDT | 30.00 | 4.70 | 2.90 | 7.50 | 0.00 | - | 8 | 23 | 140.09% |
| BBIO240712P00031000 | 2024-06-13 12:23PM EDT | 31.00 | 4.90 | 3.90 | 8.50 | 0.00 | - | 8 | 8 | 152.44% |
| BBIO240712P00032000 | 2024-06-13 11:53AM EDT | 32.00 | 5.40 | 4.60 | 9.00 | 0.00 | - | 6 | 6 | 147.75% |
© 2024 Yahoo. All rights reserved.