UK markets open in 6 hours 43 minutes

BigBear.ai Holdings, Inc. (BBAI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
1.4900+0.1000 (+7.19%)
At close: 04:00PM EDT
1.4700 -0.02 (-1.34%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BBAI250117C000005002024-06-27 10:56AM EDT0.500.950.701.000.00-333487.50%
BBAI250117C000010002024-06-27 12:35PM EDT1.000.700.600.75+0.10+16.67%71,237106.64%
BBAI250117C000015002024-06-27 9:58AM EDT1.500.450.200.65+0.09+25.00%101,33498.44%
BBAI250117C000020002024-06-27 1:02PM EDT2.000.400.250.50+0.10+33.33%152,488119.14%
BBAI250117C000025002024-06-27 12:03PM EDT2.500.300.200.30+0.05+20.00%24,932111.33%
BBAI250117C000030002024-06-27 12:58PM EDT3.000.250.150.25+0.10+66.67%13,647114.45%
BBAI250117C000035002024-06-27 12:38PM EDT3.500.160.150.50+0.01+6.67%11,307155.47%
BBAI250117C000040002024-06-27 12:49PM EDT4.000.100.100.20-0.05-33.33%63,172122.66%
BBAI250117C000045002024-06-26 1:37PM EDT4.500.100.050.250.00-11,052130.47%
BBAI250117C000050002024-06-27 3:04PM EDT5.000.110.050.150.00-13,175121.88%
BBAI250117C000055002024-06-26 1:34PM EDT5.500.100.000.000.00-11,24550.00%
BBAI250117C000070002024-06-26 1:08PM EDT7.000.050.000.100.00-142,043121.88%
BBAI250117C000100002024-06-26 2:33PM EDT10.000.050.000.050.00-105,280125.00%
BBAI250117C000120002024-06-14 9:30AM EDT12.000.050.000.050.00-1212,665132.81%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BBAI250117P000005002024-05-03 9:58AM EDT0.500.050.000.100.00-1396129.69%
BBAI250117P000010002024-06-27 10:42AM EDT1.000.250.150.250.00-41865111.72%
BBAI250117P000015002024-06-27 3:28PM EDT1.500.550.450.75-0.10-15.38%92,125139.45%
BBAI250117P000020002024-06-13 12:07PM EDT2.000.980.801.000.00-2942122.66%
BBAI250117P000025002024-06-18 1:21PM EDT2.501.400.702.000.00-13,941132.03%
BBAI250117P000030002024-06-26 10:53AM EDT3.002.001.002.200.00-41,23385.16%
BBAI250117P000035002024-05-14 1:53PM EDT3.502.101.702.950.00-122347153.13%
BBAI250117P000040002024-06-21 10:02AM EDT4.002.831.903.500.00-1075133.20%
BBAI250117P000045002024-03-07 12:18PM EDT4.502.001.953.200.00-90142141.41%
BBAI250117P000050002024-03-12 3:05PM EDT5.003.023.403.500.00-42410.00%
BBAI250117P000055002023-11-30 12:05PM EDT5.503.903.104.200.00-556154.30%
BBAI250117P000070002024-05-03 12:01PM EDT7.005.505.405.900.00-1019154.69%
BBAI250117P000100002024-05-13 1:05PM EDT10.008.507.509.200.00-107307.03%
BBAI250117P000120002024-03-05 4:49PM EDT12.008.609.5010.700.00-11199.22%