BridgeBio Pharma, Inc. (BBIO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBIO260116C00012500 | 2024-05-06 11:03AM EDT | 12.50 | 18.58 | 17.70 | 22.00 | 0.00 | - | 30 | 31 | 95.48% |
| BBIO260116C00015000 | 2024-04-12 11:01AM EDT | 15.00 | 15.75 | 15.20 | 19.30 | 0.00 | - | 7 | 7 | 77.93% |
| BBIO260116C00017500 | 2024-03-05 4:52PM EDT | 17.50 | 16.32 | 13.80 | 17.40 | 0.00 | - | 1 | 0 | 74.41% |
| BBIO260116C00020000 | 2024-04-24 9:47AM EDT | 20.00 | 11.88 | 13.10 | 17.40 | 0.00 | - | 2 | 12 | 83.12% |
| BBIO260116C00022500 | 2024-03-27 9:30AM EDT | 22.50 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| BBIO260116C00025000 | 2024-05-06 1:07PM EDT | 25.00 | 11.35 | 10.10 | 14.90 | 0.00 | - | 1 | 74 | 76.34% |
| BBIO260116C00030000 | 2024-05-16 11:52AM EDT | 30.00 | 10.50 | 8.10 | 13.00 | 0.00 | - | 50 | 164 | 74.32% |
| BBIO260116C00035000 | 2024-05-21 3:05PM EDT | 35.00 | 8.20 | 6.20 | 11.00 | +2.82 | +52.42% | 10 | 81 | 70.48% |
| BBIO260116C00040000 | 2024-05-15 11:17AM EDT | 40.00 | 6.60 | 4.60 | 9.50 | 0.00 | - | 20 | 65 | 67.96% |
| BBIO260116C00045000 | 2024-05-16 3:54PM EDT | 45.00 | 5.73 | 3.50 | 8.50 | 0.00 | - | 55 | 3,676 | 67.43% |
| BBIO260116C00050000 | 2024-04-19 10:13AM EDT | 50.00 | 2.50 | 3.50 | 8.00 | 0.00 | - | 3 | 92 | 71.17% |
| BBIO260116C00055000 | 2024-05-16 3:54PM EDT | 55.00 | 3.83 | 3.20 | 6.50 | 0.00 | - | 5 | 3,710 | 69.70% |
| BBIO260116C00065000 | 2024-03-15 3:06PM EDT | 65.00 | 2.15 | 0.25 | 2.65 | 0.00 | - | 1 | 3 | 50.42% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBIO260116P00012500 | 2024-04-17 2:43PM EDT | 12.50 | 2.00 | 1.20 | 2.50 | 0.00 | - | 1 | 35 | 75.98% |
| BBIO260116P00015000 | 2024-05-20 9:38AM EDT | 15.00 | 2.65 | 1.80 | 3.50 | 0.00 | - | 1 | 345 | 73.73% |
| BBIO260116P00017500 | 2024-04-22 1:26PM EDT | 17.50 | 3.60 | 2.45 | 5.90 | 0.00 | - | 10 | 7 | 78.39% |
| BBIO260116P00020000 | 2024-04-11 1:14PM EDT | 20.00 | 4.10 | 2.00 | 5.20 | 0.00 | - | 10 | 10 | 59.99% |
| BBIO260116P00022500 | 2024-05-10 9:31AM EDT | 22.50 | 4.60 | 3.20 | 8.00 | 0.00 | - | 5 | 10 | 66.76% |
| BBIO260116P00025000 | 2024-05-17 2:02PM EDT | 25.00 | 5.60 | 4.10 | 9.00 | 0.00 | - | 60 | 77 | 62.89% |
| BBIO260116P00030000 | 2024-03-27 2:41PM EDT | 30.00 | 8.60 | 9.10 | 11.60 | 0.00 | - | 6 | 13 | 67.65% |
| BBIO260116P00035000 | 2024-03-27 2:41PM EDT | 35.00 | 11.30 | 12.10 | 15.00 | 0.00 | - | 3 | 6 | 65.27% |
© 2024 Yahoo. All rights reserved.