BigBear.ai Holdings, Inc. (BBAI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBAI260116C00000500 | 2024-06-14 12:44PM EDT | 0.50 | 0.98 | 0.80 | 1.40 | +0.04 | +4.26% | 5 | 1,000 | 152.34% |
| BBAI260116C00001000 | 2024-06-14 11:34AM EDT | 1.00 | 0.75 | 0.70 | 0.90 | -0.08 | -9.64% | 11 | 975 | 110.94% |
| BBAI260116C00001500 | 2024-06-14 1:34PM EDT | 1.50 | 0.65 | 0.60 | 0.85 | -0.10 | -13.33% | 7 | 1,784 | 121.09% |
| BBAI260116C00002000 | 2024-06-14 3:14PM EDT | 2.00 | 0.60 | 0.50 | 0.80 | 0.00 | - | 7 | 2,256 | 123.44% |
| BBAI260116C00002500 | 2024-06-13 9:30AM EDT | 2.50 | 0.65 | 0.40 | 0.70 | 0.00 | - | 1 | 910 | 118.36% |
| BBAI260116C00003000 | 2024-06-14 3:33PM EDT | 3.00 | 0.53 | 0.30 | 0.80 | -0.02 | -3.64% | 1 | 723 | 126.95% |
| BBAI260116C00003500 | 2024-06-10 11:15AM EDT | 3.50 | 0.50 | 0.30 | 0.80 | 0.00 | - | 5 | 308 | 133.59% |
| BBAI260116C00004000 | 2024-06-14 1:40PM EDT | 4.00 | 0.35 | 0.30 | 0.75 | -0.05 | -12.50% | 1 | 390 | 135.55% |
| BBAI260116C00004500 | 2024-06-10 9:30AM EDT | 4.50 | 0.50 | 0.30 | 0.70 | 0.00 | - | 1 | 226 | 136.52% |
| BBAI260116C00005000 | 2024-06-14 10:02AM EDT | 5.00 | 0.30 | 0.20 | 0.40 | -0.05 | -14.29% | 5 | 5,442 | 111.33% |
| BBAI260116C00005500 | 2024-06-12 11:56AM EDT | 5.50 | 0.35 | 0.20 | 0.45 | 0.00 | - | 2 | 294 | 118.75% |
| BBAI260116C00007000 | 2024-06-13 3:44PM EDT | 7.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 4 | 1,669 | 112.11% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBAI260116P00000500 | 2024-06-11 9:39AM EDT | 0.50 | 0.18 | 0.10 | 0.25 | 0.00 | - | 50 | 592 | 125.00% |
| BBAI260116P00001000 | 2024-06-10 2:52PM EDT | 1.00 | 0.45 | 0.30 | 0.50 | -0.05 | -10.00% | 1 | 1,384 | 101.95% |
| BBAI260116P00001500 | 2024-06-11 9:39AM EDT | 1.50 | 0.70 | 0.60 | 0.85 | 0.00 | - | 50 | 104 | 96.48% |
| BBAI260116P00002000 | 2024-05-21 12:42PM EDT | 2.00 | 1.13 | 0.90 | 1.70 | 0.00 | - | 2 | 194 | 125.20% |
| BBAI260116P00002500 | 2024-05-28 2:56PM EDT | 2.50 | 1.50 | 0.00 | 2.00 | 0.00 | - | 5 | 87 | 172.66% |
| BBAI260116P00003000 | 2024-03-08 2:22PM EDT | 3.00 | 1.89 | 0.00 | 2.00 | 0.00 | - | 4 | 14 | 98.83% |
| BBAI260116P00003500 | 2024-06-14 1:34PM EDT | 3.50 | 2.45 | 2.10 | 2.95 | -0.02 | -0.81% | 10 | 8 | 109.38% |
| BBAI260116P00004000 | 2024-03-05 4:38PM EDT | 4.00 | 2.00 | 1.55 | 2.90 | 0.00 | - | 2 | 8 | 96.48% |
| BBAI260116P00004500 | 2024-05-16 3:38PM EDT | 4.50 | 3.30 | 3.00 | 3.90 | 0.00 | - | 1 | 6 | 108.59% |
| BBAI260116P00005000 | 2024-05-16 9:37AM EDT | 5.00 | 3.70 | 3.40 | 4.40 | 0.00 | - | 10 | 17 | 105.47% |
| BBAI260116P00005500 | 2024-03-08 2:22PM EDT | 5.50 | 3.86 | 1.55 | 6.30 | 0.00 | - | 1 | 1 | 0.00% |
| BBAI260116P00007000 | 2024-05-07 11:23AM EDT | 7.00 | 5.55 | 5.10 | 6.50 | 0.00 | - | - | 1 | 101.17% |
© 2024 Yahoo. All rights reserved.