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
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBIO240503C00030000 | 2024-04-29 12:03PM EDT | 2024-05-03 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 561.33% |
| BBIO240510C00030000 | 2024-05-03 3:14PM EDT | 2024-05-10 | 0.25 | 0.00 | 0.90 | -0.25 | -50.00% | 1 | 2 | 73.05% |
| BBIO240517C00030000 | 2024-05-03 3:23PM EDT | 2024-05-17 | 0.35 | 0.35 | 0.50 | -0.05 | -12.50% | 136 | 1,405 | 51.95% |
| BBIO240621C00030000 | 2024-05-02 2:37PM EDT | 2024-06-21 | 1.50 | 1.10 | 1.65 | +0.15 | +11.11% | 3 | 846 | 53.96% |
| BBIO240816C00030000 | 2024-05-03 1:12PM EDT | 2024-08-16 | 3.70 | 3.30 | 4.10 | +0.40 | +12.12% | 4 | 3,250 | 76.27% |
| BBIO241115C00030000 | 2024-04-25 9:36AM EDT | 2024-11-15 | 3.10 | 4.30 | 5.30 | 0.00 | - | 3 | 11 | 69.46% |
| BBIO250117C00030000 | 2024-05-03 9:48AM EDT | 2025-01-17 | 6.03 | 5.50 | 5.90 | +0.83 | +15.96% | 39 | 402 | 70.17% |
| BBIO260116C00030000 | 2024-05-03 11:51AM EDT | 2026-01-16 | 8.50 | 8.10 | 10.90 | -0.26 | -2.97% | 5 | 269 | 72.61% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBIO240503P00030000 | 2024-05-03 10:53AM EDT | 2024-05-03 | 2.70 | 1.50 | 5.00 | +0.10 | +3.85% | 8 | 10 | 328.13% |
| BBIO240517P00030000 | 2024-05-03 12:26PM EDT | 2024-05-17 | 3.04 | 2.30 | 3.20 | +0.04 | +1.33% | 37 | 7,045 | 60.25% |
| BBIO240621P00030000 | 2024-05-03 11:01AM EDT | 2024-06-21 | 3.50 | 3.20 | 4.10 | -0.10 | -2.78% | 2 | 127 | 56.59% |
| BBIO240816P00030000 | 2024-05-01 3:20PM EDT | 2024-08-16 | 5.40 | 5.00 | 6.00 | 0.00 | - | 273 | 545 | 70.09% |
| BBIO241115P00030000 | 2024-04-03 1:07PM EDT | 2024-11-15 | 6.40 | 5.30 | 6.70 | 0.00 | - | 27 | 30 | 57.54% |
| BBIO250117P00030000 | 2024-04-11 3:31PM EDT | 2025-01-17 | 6.77 | 6.60 | 7.30 | 0.00 | - | 1 | 138 | 60.25% |
| BBIO260116P00030000 | 2024-03-27 2:41PM EDT | 2026-01-16 | 8.60 | 9.10 | 11.60 | 0.00 | - | 6 | 13 | 62.94% |
© 2024 Yahoo. All rights reserved.