bluebird bio, Inc. (BLUE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLUE250117C00000500 | 2024-03-27 11:31AM EDT | 0.50 | 0.95 | 0.50 | 0.60 | 0.00 | - | 1 | 195 | 138.28% |
| BLUE250117C00001000 | 2024-05-01 11:06AM EDT | 1.00 | 0.35 | 0.35 | 0.40 | 0.00 | - | 17 | 3,122 | 137.50% |
| BLUE250117C00001500 | 2024-04-30 1:56PM EDT | 1.50 | 0.25 | 0.15 | 0.30 | 0.00 | - | 4 | 1,984 | 120.70% |
| BLUE250117C00002000 | 2024-04-30 11:38AM EDT | 2.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 3 | 1,199 | 133.59% |
| BLUE250117C00002500 | 2024-05-01 11:08AM EDT | 2.50 | 0.20 | 0.15 | 0.20 | +0.05 | +33.33% | 1 | 5,671 | 139.84% |
| BLUE250117C00003000 | 2024-04-26 3:00PM EDT | 3.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 20 | 987 | 113.28% |
| BLUE250117C00003500 | 2024-04-24 11:55AM EDT | 3.50 | 0.11 | 0.05 | 0.15 | 0.00 | - | 1 | 679 | 132.03% |
| BLUE250117C00004000 | 2024-04-17 9:43AM EDT | 4.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 300 | 139.06% |
| BLUE250117C00004500 | 2024-04-01 10:50AM EDT | 4.50 | 0.21 | 0.00 | 0.10 | 0.00 | - | 8 | 134 | 121.88% |
| BLUE250117C00005000 | 2024-05-01 10:23AM EDT | 5.00 | 0.10 | 0.05 | 0.10 | +0.03 | +42.86% | 16 | 3,788 | 139.84% |
| BLUE250117C00005500 | 2024-04-18 3:45PM EDT | 5.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 27 | 239 | 144.53% |
| BLUE250117C00007500 | 2024-05-01 11:41AM EDT | 7.50 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 2 | 1,165 | 145.31% |
| BLUE250117C00010000 | 2024-04-29 3:51PM EDT | 10.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 40 | 2,637 | 171.88% |
| BLUE250117C00012500 | 2024-03-19 12:54PM EDT | 12.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 243 | 167.19% |
| BLUE250117C00015000 | 2024-04-30 11:39AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 774 | 156.25% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLUE250117P00000500 | 2024-04-26 3:58PM EDT | 0.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 195 | 114.06% |
| BLUE250117P00001000 | 2024-04-25 9:30AM EDT | 1.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 1 | 1,627 | 113.67% |
| BLUE250117P00001500 | 2024-04-09 12:19PM EDT | 1.50 | 0.70 | 0.75 | 0.85 | 0.00 | - | 10 | 396 | 115.63% |
| BLUE250117P00002000 | 2024-04-26 10:29AM EDT | 2.00 | 1.27 | 1.15 | 1.30 | 0.00 | - | 10 | 193 | 111.33% |
| BLUE250117P00002500 | 2024-03-26 10:07AM EDT | 2.50 | 1.65 | 1.65 | 1.75 | 0.00 | - | 10 | 4,926 | 116.41% |
| BLUE250117P00003000 | 2024-03-01 11:53AM EDT | 3.00 | 1.75 | 1.85 | 2.00 | 0.00 | - | 1 | 50 | 0.00% |
| BLUE250117P00003500 | 2024-04-02 2:37PM EDT | 3.50 | 2.39 | 2.55 | 2.70 | 0.00 | - | 108 | 107 | 100.00% |
| BLUE250117P00004000 | 2023-11-29 11:23AM EDT | 4.00 | 1.63 | 2.75 | 2.85 | 0.00 | - | 10 | 15 | 0.00% |
| BLUE250117P00004500 | 2023-11-03 12:03PM EDT | 4.50 | 2.05 | 1.90 | 2.05 | 0.00 | - | 2 | 1 | 0.00% |
| BLUE250117P00005000 | 2024-03-26 10:13AM EDT | 5.00 | 3.90 | 4.00 | 4.20 | 0.00 | - | 32 | 268 | 93.75% |
| BLUE250117P00007500 | 2024-03-26 12:20PM EDT | 7.50 | 6.40 | 6.30 | 7.00 | 0.00 | - | 22 | 0 | 151.56% |
| BLUE250117P00010000 | 2024-02-29 11:43AM EDT | 10.00 | 8.50 | 8.40 | 9.00 | 0.00 | - | 4 | 4 | 0.00% |
| BLUE250117P00012500 | 2023-05-30 9:39AM EDT | 12.50 | 9.24 | 8.80 | 10.60 | 0.00 | - | 10 | 7 | 0.00% |
| BLUE250117P00015000 | 2024-02-20 10:42AM EDT | 15.00 | 13.90 | 13.40 | 13.60 | 0.00 | - | 20 | 101 | 0.00% |
© 2024 Yahoo. All rights reserved.