BridgeBio Pharma, Inc. (BBIO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBIO240621C00025000 | 2024-05-30 3:31PM EDT | 2024-06-21 | 4.55 | 3.00 | 6.50 | 0.00 | - | 1 | 486 | 119.14% |
| BBIO240816C00025000 | 2024-05-30 3:56PM EDT | 2024-08-16 | 6.95 | 6.20 | 9.00 | 0.00 | - | 4 | 319 | 124.85% |
| BBIO241115C00025000 | 2024-05-17 10:08AM EDT | 2024-11-15 | 8.94 | 5.90 | 10.00 | 0.00 | - | 2 | 27 | 89.70% |
| BBIO250117C00025000 | 2024-05-20 1:23PM EDT | 2025-01-17 | 9.80 | 8.00 | 8.60 | 0.00 | - | 3 | 856 | 80.96% |
| BBIO260116C00025000 | 2024-05-28 9:47AM EDT | 2026-01-16 | 11.40 | 9.00 | 14.00 | 0.00 | - | 1 | 73 | 76.50% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBIO240614P00025000 | 2024-05-30 10:27AM EDT | 2024-06-14 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 67.38% |
| BBIO240621P00025000 | 2024-05-31 12:05PM EDT | 2024-06-21 | 0.65 | 0.55 | 1.50 | -0.35 | -35.00% | 2 | 715 | 87.50% |
| BBIO240719P00025000 | 2024-05-29 12:36PM EDT | 2024-07-19 | 2.40 | 2.00 | 5.00 | +0.42 | +21.21% | 3 | 270 | 126.66% |
| BBIO240816P00025000 | 2024-05-17 3:49PM EDT | 2024-08-16 | 2.80 | 2.35 | 3.70 | +0.05 | +1.82% | 2 | 1,175 | 90.65% |
| BBIO241115P00025000 | 2024-05-29 3:49PM EDT | 2024-11-15 | 4.00 | 3.60 | 4.10 | 0.00 | - | 1 | 82 | 73.58% |
| BBIO250117P00025000 | 2024-05-31 3:25PM EDT | 2025-01-17 | 4.50 | 4.30 | 6.90 | -0.10 | -2.17% | 215 | 3,263 | 84.94% |
| BBIO260116P00025000 | 2024-05-17 2:02PM EDT | 2026-01-16 | 5.60 | 4.20 | 9.00 | 0.00 | - | 60 | 77 | 60.96% |
© 2024 Yahoo. All rights reserved.