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 | 2024-06-13 3:51PM EDT | 0.50 | 0.85 | 0.55 | 1.05 | -0.15 | -15.00% | 1 | 331 | 214.06% |
| BBAI250117C00001000 | 2024-06-14 3:36PM EDT | 1.00 | 0.60 | 0.60 | 0.85 | -0.05 | -7.69% | 4 | 1,201 | 154.69% |
| BBAI250117C00001500 | 2024-06-14 10:23AM EDT | 1.50 | 0.41 | 0.40 | 0.50 | +0.01 | +2.50% | 10 | 1,253 | 122.27% |
| BBAI250117C00002000 | 2024-06-14 1:32PM EDT | 2.00 | 0.30 | 0.30 | 0.35 | 0.00 | - | 10 | 2,444 | 120.31% |
| BBAI250117C00002500 | 2024-06-14 3:46PM EDT | 2.50 | 0.25 | 0.20 | 0.25 | +0.05 | +25.00% | 2 | 4,918 | 114.84% |
| BBAI250117C00003000 | 2024-06-14 2:26PM EDT | 3.00 | 0.20 | 0.15 | 0.35 | -0.05 | -20.00% | 15 | 3,601 | 135.16% |
| BBAI250117C00003500 | 2024-06-13 3:44PM EDT | 3.50 | 0.15 | 0.10 | 0.40 | 0.00 | - | 13 | 1,307 | 146.09% |
| BBAI250117C00004000 | 2024-06-14 3:13PM EDT | 4.00 | 0.15 | 0.10 | 0.30 | 0.00 | - | 25 | 3,063 | 142.58% |
| BBAI250117C00004500 | 2024-06-13 3:41PM EDT | 4.50 | 0.10 | 0.05 | 0.30 | 0.00 | - | 1 | 886 | 143.36% |
| BBAI250117C00005000 | 2024-06-14 3:13PM EDT | 5.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 75 | 3,093 | 127.34% |
| BBAI250117C00005500 | 2024-06-14 3:52PM EDT | 5.50 | 0.05 | 0.05 | 0.10 | 0.00 | - | 18 | 1,239 | 123.44% |
| BBAI250117C00007000 | 2024-06-12 12:45PM EDT | 7.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 2,036 | 125.00% |
| BBAI250117C00010000 | 2024-06-12 1:14PM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 35 | 5,275 | 126.56% |
| BBAI250117C00012000 | 2024-06-13 2:05PM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 12,665 | 135.94% |
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 | 120.31% |
| BBAI250117P00001000 | 2024-06-07 10:39AM EDT | 1.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 1 | 809 | 116.41% |
| BBAI250117P00001500 | 2024-06-07 10:39AM EDT | 1.50 | 0.55 | 0.45 | 0.70 | 0.00 | - | 1 | 2,100 | 118.36% |
| BBAI250117P00002000 | 2024-06-13 12:07PM EDT | 2.00 | 0.98 | 0.65 | 1.10 | 0.00 | - | 2 | 942 | 98.44% |
| BBAI250117P00002500 | 2024-06-14 1:33PM EDT | 2.50 | 1.40 | 1.15 | 1.60 | +0.05 | +3.70% | 10 | 3,950 | 117.58% |
| BBAI250117P00003000 | 2024-05-30 11:43AM EDT | 3.00 | 1.70 | 1.40 | 1.95 | 0.00 | - | 1 | 1,237 | 71.09% |
| BBAI250117P00003500 | 2024-05-14 1:53PM EDT | 3.50 | 2.10 | 1.70 | 2.95 | 0.00 | - | 122 | 347 | 129.69% |
| BBAI250117P00004000 | 2024-05-28 10:51AM EDT | 4.00 | 2.57 | 2.25 | 3.20 | 0.00 | - | 1 | 62 | 108.59% |
| BBAI250117P00004500 | 2024-03-07 12:18PM EDT | 4.50 | 2.00 | 1.95 | 3.20 | 0.00 | - | 90 | 142 | 106.25% |
| 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 | 117.19% |
| BBAI250117P00007000 | 2024-05-03 12:01PM EDT | 7.00 | 5.50 | 5.40 | 5.90 | 0.00 | - | 10 | 19 | 96.88% |
| BBAI250117P00010000 | 2024-05-13 1:05PM EDT | 10.00 | 8.50 | 7.50 | 9.20 | 0.00 | - | 10 | 7 | 285.94% |
| BBAI250117P00012000 | 2024-03-05 4:49PM EDT | 12.00 | 8.60 | 9.50 | 10.70 | 0.00 | - | 1 | 1 | 157.03% |
© 2024 Yahoo. All rights reserved.