BigBear.ai Holdings, Inc. (BBAI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:12PM EDT. Market open.
Strike:1.50
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBAI240607C00001500 | 2024-06-04 2:36PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 1,069 | 96.88% |
| BBAI240614C00001500 | 2024-06-05 11:45AM EDT | 2024-06-14 | 0.10 | 0.05 | 0.10 | 0.00 | - | 37 | 226 | 107.81% |
| BBAI240621C00001500 | 2024-06-05 9:57AM EDT | 2024-06-21 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 51 | 1,166 | 103.13% |
| BBAI240628C00001500 | 2024-06-05 11:26AM EDT | 2024-06-28 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 2 | 294 | 103.13% |
| BBAI240705C00001500 | 2024-05-30 2:50PM EDT | 2024-07-05 | 0.05 | 0.10 | 0.95 | -0.24 | -82.76% | 3 | 2 | 339.84% |
| BBAI240719C00001500 | 2024-06-04 1:20PM EDT | 2024-07-19 | 0.20 | 0.10 | 0.25 | -0.03 | -13.04% | 2 | 99 | 100.78% |
| BBAI240920C00001500 | 2024-06-04 11:32AM EDT | 2024-09-20 | 0.32 | 0.30 | 0.40 | 0.00 | - | 66 | 934 | 121.88% |
| BBAI241220C00001500 | 2024-05-21 9:30AM EDT | 2024-12-20 | 0.70 | 0.30 | 0.65 | 0.00 | - | 1 | 24 | 121.09% |
| BBAI250117C00001500 | 2024-06-04 1:49PM EDT | 2025-01-17 | 0.52 | 0.40 | 0.60 | 0.00 | - | 88 | 1,159 | 119.53% |
| BBAI260116C00001500 | 2024-06-05 11:20AM EDT | 2026-01-16 | 0.75 | 0.65 | 0.80 | +0.10 | +15.38% | 12 | 1,669 | 110.16% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBAI240607P00001500 | 2024-06-05 11:48AM EDT | 2024-06-07 | 0.10 | 0.10 | 0.15 | +0.02 | +25.00% | 152 | 1,284 | 168.75% |
| BBAI240614P00001500 | 2024-06-05 11:19AM EDT | 2024-06-14 | 0.17 | 0.15 | 0.20 | +0.03 | +21.43% | 23 | 650 | 145.31% |
| BBAI240621P00001500 | 2024-06-05 11:35AM EDT | 2024-06-21 | 0.20 | 0.15 | 0.25 | +0.05 | +33.33% | 15 | 3,298 | 131.25% |
| BBAI240628P00001500 | 2024-06-05 11:19AM EDT | 2024-06-28 | 0.24 | 0.20 | 0.30 | +0.09 | +60.00% | 36 | 174 | 145.31% |
| BBAI240705P00001500 | 2024-06-05 11:28AM EDT | 2024-07-05 | 0.29 | 0.20 | 0.40 | -0.50 | -63.29% | 34 | 76 | 157.81% |
| BBAI240719P00001500 | 2024-06-05 11:55AM EDT | 2024-07-19 | 0.27 | 0.25 | 0.30 | +0.02 | +7.69% | 51 | 84 | 117.97% |
| BBAI240920P00001500 | 2024-06-05 11:50AM EDT | 2024-09-20 | 0.36 | 0.25 | 0.45 | -0.01 | -2.70% | 30 | 195 | 100.78% |
| BBAI241220P00001500 | 2024-05-22 1:15PM EDT | 2024-12-20 | 0.52 | 0.00 | 0.70 | 0.00 | - | 1 | 414 | 74.22% |
| BBAI250117P00001500 | 2024-06-05 11:50AM EDT | 2025-01-17 | 0.53 | 0.45 | 0.65 | 0.00 | - | 120 | 1,979 | 116.02% |
| BBAI260116P00001500 | 2024-05-21 1:55PM EDT | 2026-01-16 | 0.75 | 0.60 | 0.85 | 0.00 | - | 5 | 54 | 99.22% |
© 2024 Yahoo. All rights reserved.