UK markets open in 6 hours 43 minutes
NIKKEI 225
39,341.54 0.00 (0.00%) HANG SENG
17,716.47 -373.46 (-2.06%) CRUDE OIL
81.97 +0.23 (+0.28%) GOLD FUTURES
2,338.30 +1.70 (+0.07%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,713.18 +658.01 (+1.37%)
BigBear.ai Holdings, Inc. (BBAI)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBAI250117C00000500 | 2024-06-27 10:56AM EDT | 0.50 | 0.95 | 0.70 | 1.00 | 0.00 | - | 3 | 334 | 87.50% |
| BBAI250117C00001000 | 2024-06-27 12:35PM EDT | 1.00 | 0.70 | 0.60 | 0.75 | +0.10 | +16.67% | 7 | 1,237 | 106.64% |
| BBAI250117C00001500 | 2024-06-27 9:58AM EDT | 1.50 | 0.45 | 0.20 | 0.65 | +0.09 | +25.00% | 10 | 1,334 | 98.44% |
| BBAI250117C00002000 | 2024-06-27 1:02PM EDT | 2.00 | 0.40 | 0.25 | 0.50 | +0.10 | +33.33% | 15 | 2,488 | 119.14% |
| BBAI250117C00002500 | 2024-06-27 12:03PM EDT | 2.50 | 0.30 | 0.20 | 0.30 | +0.05 | +20.00% | 2 | 4,932 | 111.33% |
| BBAI250117C00003000 | 2024-06-27 12:58PM EDT | 3.00 | 0.25 | 0.15 | 0.25 | +0.10 | +66.67% | 1 | 3,647 | 114.45% |
| BBAI250117C00003500 | 2024-06-27 12:38PM EDT | 3.50 | 0.16 | 0.15 | 0.50 | +0.01 | +6.67% | 1 | 1,307 | 155.47% |
| BBAI250117C00004000 | 2024-06-27 12:49PM EDT | 4.00 | 0.10 | 0.10 | 0.20 | -0.05 | -33.33% | 6 | 3,172 | 122.66% |
| BBAI250117C00004500 | 2024-06-26 1:37PM EDT | 4.50 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 1,052 | 130.47% |
| BBAI250117C00005000 | 2024-06-27 3:04PM EDT | 5.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 1 | 3,175 | 121.88% |
| BBAI250117C00005500 | 2024-06-26 1:34PM EDT | 5.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,245 | 50.00% |
| BBAI250117C00007000 | 2024-06-26 1:08PM EDT | 7.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 14 | 2,043 | 121.88% |
| BBAI250117C00010000 | 2024-06-26 2:33PM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 5,280 | 125.00% |
| BBAI250117C00012000 | 2024-06-14 9:30AM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 12,665 | 132.81% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBAI250117P00000500 | 2024-05-03 9:58AM EDT | 0.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 396 | 129.69% |
| BBAI250117P00001000 | 2024-06-27 10:42AM EDT | 1.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 41 | 865 | 111.72% |
| BBAI250117P00001500 | 2024-06-27 3:28PM EDT | 1.50 | 0.55 | 0.45 | 0.75 | -0.10 | -15.38% | 9 | 2,125 | 139.45% |
| BBAI250117P00002000 | 2024-06-13 12:07PM EDT | 2.00 | 0.98 | 0.80 | 1.00 | 0.00 | - | 2 | 942 | 122.66% |
| BBAI250117P00002500 | 2024-06-18 1:21PM EDT | 2.50 | 1.40 | 0.70 | 2.00 | 0.00 | - | 1 | 3,941 | 132.03% |
| BBAI250117P00003000 | 2024-06-26 10:53AM EDT | 3.00 | 2.00 | 1.00 | 2.20 | 0.00 | - | 4 | 1,233 | 85.16% |
| BBAI250117P00003500 | 2024-05-14 1:53PM EDT | 3.50 | 2.10 | 1.70 | 2.95 | 0.00 | - | 122 | 347 | 153.13% |
| BBAI250117P00004000 | 2024-06-21 10:02AM EDT | 4.00 | 2.83 | 1.90 | 3.50 | 0.00 | - | 10 | 75 | 133.20% |
| BBAI250117P00004500 | 2024-03-07 12:18PM EDT | 4.50 | 2.00 | 1.95 | 3.20 | 0.00 | - | 90 | 142 | 141.41% |
| BBAI250117P00005000 | 2024-03-12 3:05PM EDT | 5.00 | 3.02 | 3.40 | 3.50 | 0.00 | - | 4 | 241 | 0.00% |
| BBAI250117P00005500 | 2023-11-30 12:05PM EDT | 5.50 | 3.90 | 3.10 | 4.20 | 0.00 | - | 5 | 56 | 154.30% |
| BBAI250117P00007000 | 2024-05-03 12:01PM EDT | 7.00 | 5.50 | 5.40 | 5.90 | 0.00 | - | 10 | 19 | 154.69% |
| BBAI250117P00010000 | 2024-05-13 1:05PM EDT | 10.00 | 8.50 | 7.50 | 9.20 | 0.00 | - | 10 | 7 | 307.03% |
| BBAI250117P00012000 | 2024-03-05 4:49PM EDT | 12.00 | 8.60 | 9.50 | 10.70 | 0.00 | - | 1 | 1 | 199.22% |
© 2024 Yahoo. All rights reserved.