BigBear.ai Holdings, Inc. (BBAI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:2.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBAI240607C00002000 | 2024-06-03 1:21PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| BBAI240614C00002000 | 2024-06-03 10:09AM EDT | 2024-06-14 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BBAI240621C00002000 | 2024-06-04 2:27PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| BBAI240628C00002000 | 2024-06-04 3:36PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| BBAI240705C00002000 | 2024-06-03 12:09PM EDT | 2024-07-05 | 0.05 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| BBAI240712C00002000 | 2024-05-31 9:30AM EDT | 2024-07-12 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BBAI240719C00002000 | 2024-06-04 3:48PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 25.00% |
| BBAI240920C00002000 | 2024-06-04 3:52PM EDT | 2024-09-20 | 0.20 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| BBAI241220C00002000 | 2024-05-30 2:13PM EDT | 2024-12-20 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BBAI250117C00002000 | 2024-06-04 2:16PM EDT | 2025-01-17 | 0.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| BBAI260116C00002000 | 2024-06-03 2:50PM EDT | 2026-01-16 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBAI240607P00002000 | 2024-06-04 10:30AM EDT | 2024-06-07 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBAI240614P00002000 | 2024-05-20 10:16AM EDT | 2024-06-14 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBAI240621P00002000 | 2024-06-03 11:11AM EDT | 2024-06-21 | 0.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BBAI240628P00002000 | 2024-05-30 9:38AM EDT | 2024-06-28 | 0.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BBAI240920P00002000 | 2024-05-30 11:55AM EDT | 2024-09-20 | 0.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BBAI241220P00002000 | 2024-06-04 11:51AM EDT | 2024-12-20 | 0.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BBAI250117P00002000 | 2024-05-28 11:03AM EDT | 2025-01-17 | 0.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| BBAI260116P00002000 | 2024-05-21 12:42PM EDT | 2026-01-16 | 1.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.