BridgeBio Pharma, Inc. (BBIO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBIO240816C00020000 | 2024-04-12 11:46AM EDT | 20.00 | 8.87 | 9.60 | 12.00 | 0.00 | - | 1 | 7 | 77.73% |
| BBIO240816C00022500 | 2024-05-02 9:37AM EDT | 22.50 | 6.90 | 7.90 | 12.00 | 0.00 | - | - | 2 | 103.32% |
| BBIO240816C00025000 | 2024-05-13 2:46PM EDT | 25.00 | 6.13 | 6.20 | 10.50 | 0.00 | - | 6 | 324 | 100.27% |
| BBIO240816C00030000 | 2024-05-17 2:44PM EDT | 30.00 | 4.90 | 4.90 | 6.60 | -0.90 | -15.52% | 28 | 3,380 | 96.24% |
| BBIO240816C00035000 | 2024-05-17 3:48PM EDT | 35.00 | 3.60 | 2.20 | 4.10 | -0.20 | -5.26% | 51 | 3,868 | 81.59% |
| BBIO240816C00040000 | 2024-05-17 2:51PM EDT | 40.00 | 2.21 | 1.15 | 5.00 | -0.03 | -1.34% | 156 | 6,983 | 101.03% |
| BBIO240816C00045000 | 2024-05-16 3:15PM EDT | 45.00 | 1.65 | 0.00 | 2.80 | 0.00 | - | 85 | 738 | 84.67% |
| BBIO240816C00050000 | 2024-05-14 11:40AM EDT | 50.00 | 0.40 | 0.00 | 5.00 | 0.00 | - | 1 | 121 | 120.02% |
| BBIO240816C00055000 | 2024-05-17 3:47PM EDT | 55.00 | 0.70 | 0.00 | 0.90 | +0.10 | +16.67% | 185 | 3,615 | 79.64% |
| BBIO240816C00060000 | 2024-03-20 2:06PM EDT | 60.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 1,989 | 71.29% |
| BBIO240816C00065000 | 2024-02-22 11:29AM EDT | 65.00 | 0.52 | 0.05 | 0.95 | 0.00 | - | 1 | 59 | 97.07% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBIO240816P00015000 | 2024-04-22 10:28AM EDT | 15.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 1,535 | 184.81% |
| BBIO240816P00017500 | 2024-04-23 9:55AM EDT | 17.50 | 0.98 | 0.10 | 5.00 | 0.00 | - | 10 | 489 | 158.55% |
| BBIO240816P00020000 | 2024-05-17 3:49PM EDT | 20.00 | 1.40 | 0.70 | 5.00 | +0.73 | +108.96% | 55 | 521 | 139.45% |
| BBIO240816P00022500 | 2024-05-17 3:35PM EDT | 22.50 | 1.86 | 0.10 | 2.40 | +0.66 | +55.00% | 10 | 5,563 | 76.07% |
| BBIO240816P00025000 | 2024-05-17 3:49PM EDT | 25.00 | 2.75 | 2.40 | 5.00 | +0.51 | +22.77% | 41 | 1,142 | 109.16% |
| BBIO240816P00030000 | 2024-05-17 3:57PM EDT | 30.00 | 4.90 | 4.30 | 7.20 | +0.30 | +6.52% | 40 | 2,272 | 97.80% |
| BBIO240816P00035000 | 2024-05-15 3:49PM EDT | 35.00 | 7.30 | 6.60 | 11.00 | 0.00 | - | 10 | 455 | 94.04% |
| BBIO240816P00040000 | 2024-05-16 10:20AM EDT | 40.00 | 11.50 | 10.50 | 14.50 | 0.00 | - | 145 | 390 | 92.43% |
| BBIO240816P00045000 | 2024-02-15 10:39AM EDT | 45.00 | 11.10 | 16.90 | 19.20 | 0.00 | - | 1 | 1 | 118.56% |
| BBIO240816P00050000 | 2024-02-15 11:04AM EDT | 50.00 | 13.70 | 21.60 | 23.80 | 0.00 | - | 1 | 1 | 125.59% |
© 2024 Yahoo. All rights reserved.