BridgeBio Pharma, Inc. (BBIO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBIO240607C00030000 | 2024-05-31 9:44AM EDT | 2024-06-07 | 1.02 | 0.00 | 4.80 | -1.60 | -61.07% | 2 | 4 | 206.74% |
| BBIO240621C00030000 | 2024-05-31 11:19AM EDT | 2024-06-21 | 1.07 | 0.00 | 3.00 | -0.33 | -23.57% | 1 | 1,856 | 85.30% |
| BBIO240719C00030000 | 2024-05-31 2:47PM EDT | 2024-07-19 | 3.40 | 3.10 | 6.00 | -0.42 | -10.99% | 50 | 2,808 | 130.71% |
| BBIO240816C00030000 | 2024-05-29 10:54AM EDT | 2024-08-16 | 3.90 | 3.80 | 4.80 | 0.00 | - | 20 | 3,549 | 99.39% |
| BBIO241115C00030000 | 2024-05-31 3:31PM EDT | 2024-11-15 | 5.24 | 4.50 | 7.50 | +0.24 | +4.80% | 5 | 51 | 89.94% |
| BBIO250117C00030000 | 2024-05-29 3:37PM EDT | 2025-01-17 | 6.07 | 5.70 | 6.20 | +0.30 | +5.20% | 3 | 437 | 76.12% |
| BBIO260116C00030000 | 2024-05-30 10:39AM EDT | 2026-01-16 | 9.50 | 8.00 | 12.00 | 0.00 | - | 13 | 151 | 77.27% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBIO240621P00030000 | 2024-05-30 1:20PM EDT | 2024-06-21 | 2.42 | 2.65 | 5.50 | 0.00 | - | 1 | 706 | 107.52% |
| BBIO240628P00030000 | 2024-05-13 10:53AM EDT | 2024-06-28 | 2.50 | 1.50 | 6.00 | 0.00 | - | 5 | 5 | 82.47% |
| BBIO240719P00030000 | 2024-05-30 1:20PM EDT | 2024-07-19 | 4.12 | 3.50 | 7.50 | 0.00 | - | 1 | 5 | 105.27% |
| BBIO240816P00030000 | 2024-05-22 2:37PM EDT | 2024-08-16 | 4.80 | 5.40 | 8.00 | 0.00 | - | 8 | 2,275 | 107.42% |
| BBIO241115P00030000 | 2024-05-20 9:48AM EDT | 2024-11-15 | 6.10 | 5.90 | 9.00 | 0.00 | - | 3 | 92 | 82.72% |
| BBIO250117P00030000 | 2024-05-29 3:23PM EDT | 2025-01-17 | 7.20 | 6.80 | 7.60 | 0.00 | - | 1 | 488 | 67.70% |
| BBIO260116P00030000 | 2024-03-27 2:41PM EDT | 2026-01-16 | 8.60 | 9.10 | 11.60 | 0.00 | - | 6 | 13 | 64.95% |
© 2024 Yahoo. All rights reserved.