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
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBIO240503C00025000 | 2024-04-30 11:27AM EDT | 2024-05-03 | 2.90 | 2.15 | 5.50 | +1.60 | +123.08% | 20 | 21 | 384.38% |
| BBIO240517C00025000 | 2024-05-01 3:35PM EDT | 2024-05-17 | 3.00 | 2.45 | 3.40 | 0.00 | - | 241 | 441 | 75.20% |
| BBIO240621C00025000 | 2024-05-03 9:30AM EDT | 2024-06-21 | 4.50 | 3.80 | 4.50 | +0.30 | +7.14% | 10 | 498 | 63.87% |
| BBIO240816C00025000 | 2024-05-02 3:44PM EDT | 2024-08-16 | 5.82 | 5.70 | 7.10 | 0.00 | - | 1 | 317 | 86.33% |
| BBIO241115C00025000 | 2024-04-22 11:37AM EDT | 2024-11-15 | 5.00 | 6.50 | 8.30 | 0.00 | - | 20 | 26 | 77.00% |
| BBIO250117C00025000 | 2024-04-26 3:20PM EDT | 2025-01-17 | 6.02 | 7.80 | 9.00 | 0.00 | - | 20 | 724 | 79.00% |
| BBIO260116C00025000 | 2024-04-25 12:59PM EDT | 2026-01-16 | 8.42 | 9.60 | 12.90 | 0.00 | - | 6 | 73 | 73.72% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBIO240503P00025000 | 2024-04-29 10:01AM EDT | 2024-05-03 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 664.06% |
| BBIO240510P00025000 | 2024-05-03 11:05AM EDT | 2024-05-10 | 0.20 | 0.20 | 0.50 | -1.50 | -88.24% | 50 | 100 | 83.79% |
| BBIO240517P00025000 | 2024-05-03 2:45PM EDT | 2024-05-17 | 0.25 | 0.15 | 0.30 | -0.10 | -28.57% | 4 | 2,109 | 52.15% |
| BBIO240524P00025000 | 2024-04-25 9:34AM EDT | 2024-05-24 | 1.23 | 0.00 | 1.65 | 0.00 | - | - | 10 | 74.22% |
| BBIO240621P00025000 | 2024-05-03 11:01AM EDT | 2024-06-21 | 1.05 | 0.80 | 1.75 | 0.00 | - | 14 | 131 | 62.60% |
| BBIO240816P00025000 | 2024-05-03 12:01PM EDT | 2024-08-16 | 3.00 | 2.40 | 3.20 | 0.00 | - | 32 | 918 | 72.00% |
| BBIO241115P00025000 | 2024-05-02 1:32PM EDT | 2024-11-15 | 3.80 | 3.20 | 4.70 | 0.00 | - | 6 | 7 | 68.53% |
| BBIO250117P00025000 | 2024-04-16 2:47PM EDT | 2025-01-17 | 5.22 | 4.00 | 4.70 | 0.00 | - | 1 | 3,273 | 64.40% |
| BBIO260116P00025000 | 2024-04-12 2:46PM EDT | 2026-01-16 | 7.25 | 5.10 | 7.10 | 0.00 | - | 4 | 17 | 55.16% |
© 2024 Yahoo. All rights reserved.