BigBear.ai Holdings, Inc. (BBAI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2.50
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBAI240628C00002500 | 2024-05-28 10:48AM EDT | 2024-06-28 | 0.05 | 0.00 | 0.05 | 0.00 | - | 356 | 379 | 350.00% |
| BBAI240705C00002500 | 2024-06-05 11:08AM EDT | 2024-07-05 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 703 | 237.50% |
| BBAI240712C00002500 | 2024-06-11 10:17AM EDT | 2024-07-12 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 193.75% |
| BBAI240719C00002500 | 2024-05-28 1:52PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 165.63% |
| BBAI240726C00002500 | 2024-06-10 9:30AM EDT | 2024-07-26 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 126 | 220.31% |
| BBAI240802C00002500 | 2024-06-20 1:32PM EDT | 2024-08-02 | 0.10 | - | 0.80 | 0.00 | - | 5 | 16 | 645.31% |
| BBAI240920C00002500 | 2024-06-21 3:03PM EDT | 2024-09-20 | 0.10 | 0.10 | 0.15 | +0.05 | +100.00% | 57 | 2,158 | 146.88% |
| BBAI241220C00002500 | 2024-05-28 9:30AM EDT | 2024-12-20 | 0.45 | 0.00 | 0.80 | 0.00 | - | 4 | 48 | 182.03% |
| BBAI250117C00002500 | 2024-06-21 3:10PM EDT | 2025-01-17 | 0.23 | 0.10 | 0.25 | +0.03 | +15.00% | 31 | 4,942 | 110.94% |
| BBAI260116C00002500 | 2024-06-20 3:14PM EDT | 2026-01-16 | 0.45 | 0.40 | 0.70 | 0.00 | - | 2 | 910 | 126.37% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBAI240628P00002500 | 2024-06-20 3:18PM EDT | 2024-06-28 | 1.25 | 0.25 | 2.20 | 0.00 | - | 4 | 8 | 312.50% |
| BBAI240712P00002500 | 2024-06-17 11:22AM EDT | 2024-07-12 | 1.21 | 0.65 | 2.00 | 0.00 | - | 1 | 1 | 303.13% |
| BBAI240920P00002500 | 2024-06-05 10:19AM EDT | 2024-09-20 | 1.10 | 1.20 | 1.75 | 0.00 | - | 2 | 918 | 205.47% |
| BBAI241220P00002500 | 2024-06-14 12:07PM EDT | 2024-12-20 | 1.25 | 0.90 | 1.85 | 0.00 | - | 50 | 344 | 116.02% |
| BBAI250117P00002500 | 2024-06-18 1:21PM EDT | 2025-01-17 | 1.40 | 0.60 | 1.85 | 0.00 | - | 1 | 3,941 | 53.13% |
| BBAI260116P00002500 | 2024-06-20 1:45PM EDT | 2026-01-16 | 1.47 | 1.25 | 3.30 | 0.00 | - | 1 | 88 | 243.75% |
© 2024 Yahoo. All rights reserved.