BridgeBio Pharma, Inc. (BBIO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBIO250117C00002500 | 2023-11-15 12:55PM EDT | 2.50 | 27.90 | 34.50 | 39.00 | 0.00 | - | - | 2 | 0.00% |
| BBIO250117C00005000 | 2023-08-29 1:57PM EDT | 5.00 | 26.00 | 20.70 | 25.00 | 0.00 | - | 15 | 10 | 173.24% |
| BBIO250117C00007500 | 2023-08-29 1:57PM EDT | 7.50 | 23.70 | 18.40 | 22.00 | 0.00 | - | 2 | 7 | 100.00% |
| BBIO250117C00010000 | 2024-02-12 10:33AM EDT | 10.00 | 25.25 | 19.00 | 21.00 | 0.00 | - | 5 | 840 | 106.64% |
| BBIO250117C00012500 | 2023-11-10 4:05PM EDT | 12.50 | 16.00 | 19.50 | 24.00 | 0.00 | - | 5 | 22 | 198.88% |
| BBIO250117C00015000 | 2024-04-25 12:59PM EDT | 15.00 | 11.07 | 15.10 | 18.40 | 0.00 | - | 1 | 439 | 113.04% |
| BBIO250117C00017500 | 2024-04-09 9:58AM EDT | 17.50 | 13.22 | 13.00 | 13.70 | 0.00 | - | 3 | 19 | 76.61% |
| BBIO250117C00020000 | 2024-04-30 1:50PM EDT | 20.00 | 9.40 | 11.30 | 13.10 | 0.00 | - | 1 | 39 | 84.47% |
| BBIO250117C00022500 | 2024-05-10 3:27PM EDT | 22.50 | 10.00 | 9.70 | 11.50 | 0.00 | - | 1 | 83 | 81.37% |
| BBIO250117C00025000 | 2024-05-20 1:23PM EDT | 25.00 | 9.80 | 8.30 | 9.90 | 0.00 | - | 3 | 856 | 78.10% |
| BBIO250117C00030000 | 2024-05-16 2:21PM EDT | 30.00 | 7.46 | 5.90 | 9.50 | 0.00 | - | 2 | 436 | 85.52% |
| BBIO250117C00035000 | 2024-05-21 10:32AM EDT | 35.00 | 5.08 | 3.70 | 5.40 | -0.32 | -5.93% | 2 | 8,928 | 68.65% |
| BBIO250117C00040000 | 2024-05-20 12:56PM EDT | 40.00 | 3.90 | 3.40 | 4.00 | 0.00 | - | 176 | 2,580 | 72.24% |
| BBIO250117C00045000 | 2024-05-21 10:32AM EDT | 45.00 | 2.65 | 2.20 | 2.90 | +0.34 | +14.72% | 2 | 1,176 | 69.17% |
| BBIO250117C00050000 | 2024-05-16 3:35PM EDT | 50.00 | 1.90 | 1.50 | 2.10 | 0.00 | - | 17 | 2,440 | 67.65% |
| BBIO250117C00055000 | 2024-05-17 1:58PM EDT | 55.00 | 1.35 | 0.40 | 1.60 | 0.00 | - | 25 | 52 | 62.04% |
| BBIO250117C00060000 | 2024-03-08 3:20PM EDT | 60.00 | 1.15 | 0.15 | 4.50 | 0.00 | - | 2 | 1 | 87.23% |
| BBIO250117C00065000 | 2024-04-10 9:44AM EDT | 65.00 | 0.40 | 0.00 | 2.05 | 0.00 | - | 5 | 27 | 72.75% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBIO250117P00005000 | 2023-11-03 1:07PM EDT | 5.00 | 0.15 | 0.00 | 5.00 | 0.00 | - | 1 | 10 | 287.30% |
| BBIO250117P00007500 | 2023-11-07 3:34PM EDT | 7.50 | 0.25 | 0.00 | 5.00 | 0.00 | - | 1 | 5 | 211.23% |
| BBIO250117P00010000 | 2024-04-26 3:20PM EDT | 10.00 | 0.54 | 0.00 | 4.80 | 0.00 | - | 20 | 20 | 164.60% |
| BBIO250117P00012500 | 2024-04-22 9:30AM EDT | 12.50 | 0.80 | 0.00 | 1.25 | 0.00 | - | 2 | 186 | 83.50% |
| BBIO250117P00015000 | 2024-04-26 3:20PM EDT | 15.00 | 1.44 | 0.90 | 1.50 | 0.00 | - | 20 | 4,015 | 84.18% |
| BBIO250117P00017500 | 2024-05-15 3:53PM EDT | 17.50 | 1.40 | 0.90 | 2.20 | 0.00 | - | 50 | 94 | 76.22% |
| BBIO250117P00020000 | 2024-04-17 10:32AM EDT | 20.00 | 3.00 | 1.70 | 3.90 | 0.00 | - | 1 | 160 | 82.59% |
| BBIO250117P00022500 | 2024-05-07 3:26PM EDT | 22.50 | 3.21 | 2.95 | 3.80 | 0.00 | - | 6 | 117 | 75.24% |
| BBIO250117P00025000 | 2024-05-07 11:03AM EDT | 25.00 | 4.30 | 3.20 | 6.50 | 0.00 | - | 4 | 3,273 | 78.49% |
| BBIO250117P00030000 | 2024-05-20 11:08AM EDT | 30.00 | 6.40 | 6.40 | 7.60 | 0.00 | - | 325 | 487 | 70.00% |
| BBIO250117P00035000 | 2024-04-11 3:31PM EDT | 35.00 | 9.88 | 8.90 | 9.40 | 0.00 | - | 1 | 3,833 | 56.81% |
| BBIO250117P00040000 | 2024-05-17 11:17AM EDT | 40.00 | 12.30 | 12.60 | 13.90 | 0.00 | - | 3 | 81 | 59.30% |
| BBIO250117P00045000 | 2024-03-01 3:16PM EDT | 45.00 | 13.20 | 14.10 | 16.50 | 0.00 | - | 1 | 71 | 45.14% |
| BBIO250117P00050000 | 2023-12-07 12:03PM EDT | 50.00 | 18.70 | 14.60 | 15.80 | 0.00 | - | 643 | 1,320 | 0.00% |
© 2024 Yahoo. All rights reserved.