BridgeBio Pharma, Inc. (BBIO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBIO240524C00035000 | 2024-05-15 12:56PM EDT | 2024-05-24 | 0.22 | 0.00 | 4.80 | 0.00 | - | 9 | 141 | 354.49% |
| BBIO240621C00035000 | 2024-05-21 3:29PM EDT | 2024-06-21 | 0.65 | 0.35 | 1.10 | -0.10 | -13.33% | 2 | 438 | 70.46% |
| BBIO240719C00035000 | 2024-05-21 3:55PM EDT | 2024-07-19 | 2.85 | 2.40 | 2.65 | -0.08 | -2.73% | 1,387 | 358 | 94.29% |
| BBIO240816C00035000 | 2024-05-17 3:48PM EDT | 2024-08-16 | 3.60 | 2.70 | 4.10 | 0.00 | - | 51 | 3,686 | 93.46% |
| BBIO241115C00035000 | 2024-05-21 12:48PM EDT | 2024-11-15 | 4.24 | 4.10 | 6.40 | -0.16 | -3.64% | 11 | 612 | 88.23% |
| BBIO250117C00035000 | 2024-05-21 10:32AM EDT | 2025-01-17 | 5.08 | 3.70 | 5.40 | -0.32 | -5.93% | 2 | 8,928 | 68.51% |
| BBIO260116C00035000 | 2024-05-21 3:05PM EDT | 2026-01-16 | 8.20 | 6.20 | 11.00 | +2.82 | +52.42% | 10 | 81 | 70.48% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBIO240621P00035000 | 2024-05-16 3:56PM EDT | 2024-06-21 | 4.62 | 5.40 | 8.20 | 0.00 | - | 5 | 34 | 83.30% |
| BBIO240719P00035000 | 2024-05-16 9:30AM EDT | 2024-07-19 | 6.50 | 5.50 | 10.40 | 0.00 | - | - | 1 | 87.79% |
| BBIO240816P00035000 | 2024-05-15 3:49PM EDT | 2024-08-16 | 7.30 | 7.40 | 9.20 | 0.00 | - | 10 | 455 | 78.86% |
| BBIO250117P00035000 | 2024-04-11 3:31PM EDT | 2025-01-17 | 9.88 | 8.90 | 9.40 | 0.00 | - | 1 | 3,833 | 56.70% |
| BBIO260116P00035000 | 2024-03-27 2:41PM EDT | 2026-01-16 | 11.30 | 12.10 | 15.00 | 0.00 | - | 3 | 6 | 65.27% |
© 2024 Yahoo. All rights reserved.