BigBear.ai Holdings, Inc. (BBAI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBAI240517C00000500 | 2024-05-10 12:25PM EDT | 0.50 | 0.75 | 0.75 | 1.60 | -0.40 | -34.78% | 5 | 8 | 1,706.25% |
| BBAI240517C00001000 | 2024-05-10 10:50AM EDT | 1.00 | 0.45 | 0.35 | 0.45 | +0.02 | +4.65% | 7 | 192 | 181.25% |
| BBAI240517C00001500 | 2024-05-10 3:51PM EDT | 1.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 18 | 881 | 90.63% |
| BBAI240517C00002000 | 2024-05-09 3:50PM EDT | 2.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,642 | 228.13% |
| BBAI240517C00002500 | 2024-05-02 3:12PM EDT | 2.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 48 | 1,959 | 318.75% |
| BBAI240517C00003000 | 2024-05-03 3:14PM EDT | 3.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,222 | 381.25% |
| BBAI240517C00003500 | 2024-04-24 10:32AM EDT | 3.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 821 | 437.50% |
| BBAI240517C00004000 | 2024-05-01 2:30PM EDT | 4.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 1,415 | 481.25% |
| BBAI240517C00004500 | 2024-05-02 3:12PM EDT | 4.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 8 | 959 | 518.75% |
| BBAI240517C00005000 | 2024-05-02 3:07PM EDT | 5.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 9 | 890 | 550.00% |
| BBAI240517C00005500 | 2024-03-26 3:36PM EDT | 5.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 113 | 581.25% |
| BBAI240517C00006000 | 2024-03-27 9:33AM EDT | 6.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 91 | 50.00% |
| BBAI240517C00007000 | 2024-03-25 9:30AM EDT | 7.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 133 | 50.00% |
| BBAI240517C00008000 | 2024-04-17 10:20AM EDT | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 173 | 687.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBAI240517P00001000 | 2024-04-22 9:37AM EDT | 1.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 237.50% |
| BBAI240517P00001500 | 2024-05-10 2:23PM EDT | 1.50 | 0.20 | 0.10 | 0.20 | +0.10 | +100.00% | 19 | 285 | 112.50% |
| BBAI240517P00002000 | 2024-05-10 2:53PM EDT | 2.00 | 0.61 | 0.55 | 0.70 | +0.06 | +10.91% | 85 | 566 | 200.00% |
| BBAI240517P00002500 | 2024-05-09 11:18AM EDT | 2.50 | 1.00 | 1.05 | 1.20 | -0.04 | -3.85% | 1 | 295 | 281.25% |
| BBAI240517P00003000 | 2024-05-08 11:06AM EDT | 3.00 | 1.55 | 1.55 | 1.70 | 0.00 | - | 22 | 113 | 350.00% |
| BBAI240517P00003500 | 2024-05-09 2:49PM EDT | 3.50 | 2.00 | 1.25 | 2.20 | 0.00 | - | 1 | 137 | 600.00% |
| BBAI240517P00004000 | 2024-05-03 11:30AM EDT | 4.00 | 2.50 | 2.50 | 2.70 | 0.00 | - | 8 | 808 | 650.00% |
| BBAI240517P00004500 | 2024-03-22 12:22PM EDT | 4.50 | 2.65 | 2.25 | 3.90 | 0.00 | - | 1 | 21 | 1,762.50% |
| BBAI240517P00005000 | 2024-03-22 10:33AM EDT | 5.00 | 3.10 | 3.50 | 4.40 | 0.00 | - | 2 | 3 | 1,134.38% |
| BBAI240517P00006000 | 2024-03-11 3:50PM EDT | 6.00 | 3.60 | 3.90 | 5.00 | 0.00 | - | 10 | 0 | 1,271.88% |
| BBAI240517P00007000 | 2024-04-29 3:51PM EDT | 7.00 | 5.30 | 5.10 | 5.70 | 0.00 | - | - | 17 | 843.75% |
© 2024 Yahoo. All rights reserved.