bluebird bio, Inc. (BLUE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:19PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLUE240517C00000500 | 2024-04-30 3:43PM EDT | 0.50 | 0.40 | 0.20 | 0.45 | 0.00 | - | 5 | 242 | 325.00% |
| BLUE240517C00001000 | 2024-05-01 11:16AM EDT | 1.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 103 | 2,194 | 145.31% |
| BLUE240517C00001500 | 2024-04-26 3:51PM EDT | 1.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 52 | 2,798 | 193.75% |
| BLUE240517C00002000 | 2024-04-29 9:30AM EDT | 2.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 52 | 3,139 | 256.25% |
| BLUE240517C00002500 | 2024-04-25 11:40AM EDT | 2.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 2,011 | 306.25% |
| BLUE240517C00003000 | 2024-04-26 3:51PM EDT | 3.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 2,152 | 343.75% |
| BLUE240517C00003500 | 2024-03-26 11:08AM EDT | 3.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 454 | 371.88% |
| BLUE240517C00004000 | 2024-04-24 12:05PM EDT | 4.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 2,906 | 393.75% |
| BLUE240517C00004500 | 2024-03-19 3:06PM EDT | 4.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 203 | 625 | 418.75% |
| BLUE240517C00005000 | 2024-04-01 3:43PM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 18,030 | 437.50% |
| BLUE240517C00005500 | 2024-03-26 9:38AM EDT | 5.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 26 | 447 | 456.25% |
| BLUE240517C00007500 | 2024-04-22 12:35PM EDT | 7.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 514 | 506.25% |
| BLUE240517C00010000 | 2024-03-01 2:56PM EDT | 10.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 65 | 803.13% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLUE240517P00000500 | 2024-04-30 10:49AM EDT | 0.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 167 | 250.00% |
| BLUE240517P00001000 | 2024-05-01 12:48PM EDT | 1.00 | 0.15 | 0.15 | 0.20 | -0.02 | -11.76% | 80 | 2,552 | 145.31% |
| BLUE240517P00001500 | 2024-04-30 10:23AM EDT | 1.50 | 0.65 | 0.55 | 0.65 | 0.00 | - | 10 | 3,233 | 50.00% |
| BLUE240517P00002000 | 2024-05-01 11:31AM EDT | 2.00 | 1.15 | 1.00 | 1.15 | +0.06 | +5.50% | 16 | 675 | 312.50% |
| BLUE240517P00002500 | 2024-04-30 10:23AM EDT | 2.50 | 1.60 | 1.40 | 1.75 | 0.00 | - | 1 | 872 | 518.75% |
| BLUE240517P00003000 | 2024-04-05 9:33AM EDT | 3.00 | 1.73 | 1.90 | 2.45 | 0.00 | - | 5 | 80 | 446.88% |
| BLUE240517P00003500 | 2024-02-20 11:58AM EDT | 3.50 | 2.50 | 1.80 | 2.30 | 0.00 | - | 7 | 95 | 0.00% |
| BLUE240517P00004000 | 2024-02-29 12:14PM EDT | 4.00 | 2.65 | 2.50 | 2.95 | 0.00 | - | 22 | 27 | 0.00% |
| BLUE240517P00004500 | 2023-12-15 10:46AM EDT | 4.50 | 1.75 | 3.00 | 3.10 | 0.00 | - | 2 | 13 | 0.00% |
| BLUE240517P00005000 | 2024-03-26 10:13AM EDT | 5.00 | 3.90 | 3.90 | 4.50 | 0.00 | - | 32 | 164 | 596.88% |
| BLUE240517P00005500 | 2023-12-18 10:51AM EDT | 5.50 | 2.70 | 3.80 | 4.40 | 0.00 | - | - | 10 | 0.00% |
| BLUE240517P00007500 | 2023-12-08 3:37PM EDT | 7.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.