BridgeBio Pharma, Inc. (BBIO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBIO240517C00015000 | 2024-03-13 3:51PM EDT | 15.00 | 12.85 | 11.20 | 14.00 | 0.00 | - | 1 | 16 | 0.00% |
| BBIO240517C00017500 | 2024-03-05 10:30AM EDT | 17.50 | 14.81 | 11.60 | 13.00 | 0.00 | - | 1 | 0 | 786.72% |
| BBIO240517C00020000 | 2024-04-15 1:36PM EDT | 20.00 | 6.30 | 9.30 | 11.60 | 0.00 | - | 1 | 126 | 605.47% |
| BBIO240517C00022500 | 2024-04-18 12:32PM EDT | 22.50 | 3.50 | 6.90 | 10.00 | 0.00 | - | 15 | 131 | 623.44% |
| BBIO240517C00024000 | 2024-04-22 11:44AM EDT | 24.00 | 1.60 | 5.40 | 8.50 | 0.00 | - | - | 5 | 528.13% |
| BBIO240517C00025000 | 2024-05-17 3:56PM EDT | 25.00 | 5.05 | 4.70 | 7.00 | -0.50 | -9.01% | 36 | 229 | 442.19% |
| BBIO240517C00026000 | 2024-05-10 2:19PM EDT | 26.00 | 2.70 | 3.40 | 6.50 | 0.00 | - | 1 | 6 | 405.08% |
| BBIO240517C00027000 | 2024-05-16 2:06PM EDT | 27.00 | 4.00 | 2.30 | 5.50 | 0.00 | - | 1 | 8 | 333.59% |
| BBIO240517C00028000 | 2024-05-16 1:45PM EDT | 28.00 | 2.85 | 1.40 | 5.00 | 0.00 | - | 65 | 128 | 327.34% |
| BBIO240517C00029000 | 2024-05-17 12:24PM EDT | 29.00 | 2.15 | 0.00 | 4.80 | +0.25 | +13.16% | 11 | 470 | 292.58% |
| BBIO240517C00030000 | 2024-05-17 3:50PM EDT | 30.00 | 0.05 | 0.05 | 0.25 | -1.00 | -95.24% | 82 | 2,446 | 32.03% |
| BBIO240517C00031000 | 2024-05-17 9:32AM EDT | 31.00 | 0.05 | 0.00 | 0.40 | -0.30 | -85.71% | 55 | 309 | 83.98% |
| BBIO240517C00033000 | 2024-05-15 11:45AM EDT | 33.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 560.16% |
| BBIO240517C00034000 | 2024-05-01 2:31PM EDT | 34.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 4 | 609.77% |
| BBIO240517C00035000 | 2024-05-16 12:03PM EDT | 35.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 3,537 | 148.44% |
| BBIO240517C00040000 | 2024-05-16 11:56AM EDT | 40.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 5 | 8,144 | 848.83% |
| BBIO240517C00045000 | 2024-05-09 3:00PM EDT | 45.00 | 0.03 | 0.00 | 2.40 | 0.00 | - | 1 | 1,608 | 764.84% |
| BBIO240517C00050000 | 2024-03-14 11:12AM EDT | 50.00 | 0.15 | 0.00 | 1.85 | 0.00 | - | 1 | 320 | 813.28% |
| BBIO240517C00055000 | 2024-03-21 11:21AM EDT | 55.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 517 | 475.00% |
| BBIO240517C00060000 | 2024-02-20 1:38PM EDT | 60.00 | 0.20 | 0.00 | 1.65 | 0.00 | - | 86 | 82 | 964.06% |
| BBIO240517C00065000 | 2024-03-27 9:30AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBIO240517P00012500 | 2024-04-16 11:17AM EDT | 12.50 | 0.05 | 0.00 | 4.80 | 0.00 | - | 58 | 151 | 2,120.31% |
| BBIO240517P00015000 | 2024-04-15 11:36AM EDT | 15.00 | 0.15 | 0.00 | 4.70 | 0.00 | - | 30 | 33 | 1,746.09% |
| BBIO240517P00017500 | 2023-10-26 9:59AM EDT | 17.50 | 1.80 | 0.70 | 3.70 | 0.00 | - | 1 | 0 | 1,411.72% |
| BBIO240517P00020000 | 2024-05-06 12:02PM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 3,647 | 400.00% |
| BBIO240517P00021000 | 2024-04-25 11:05AM EDT | 21.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 2 | 1,125.78% |
| BBIO240517P00022000 | 2024-04-22 10:16AM EDT | 22.00 | 0.52 | 0.00 | 4.80 | 0.00 | - | - | 7 | 1,037.50% |
| BBIO240517P00022500 | 2024-05-13 11:55AM EDT | 22.50 | 0.05 | 0.00 | 4.60 | 0.00 | - | 1 | 933 | 972.27% |
| BBIO240517P00024000 | 2024-04-24 12:36PM EDT | 24.00 | 1.06 | 0.00 | 0.15 | 0.00 | - | - | 7 | 260.94% |
| BBIO240517P00025000 | 2024-05-14 12:03PM EDT | 25.00 | 0.10 | 0.00 | 4.00 | 0.00 | - | 1 | 2,062 | 709.38% |
| BBIO240517P00026000 | 2024-05-06 11:17AM EDT | 26.00 | 0.36 | 0.00 | 0.05 | 0.00 | - | - | 3 | 148.44% |
| BBIO240517P00027000 | 2024-05-09 12:20PM EDT | 27.00 | 0.33 | 0.00 | 3.50 | 0.00 | - | 5 | 7 | 513.67% |
| BBIO240517P00028000 | 2024-05-13 10:53AM EDT | 28.00 | 0.16 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 553.13% |
| BBIO240517P00029000 | 2024-05-15 9:35AM EDT | 29.00 | 0.25 | 0.00 | 3.70 | 0.00 | - | 70 | 33 | 382.42% |
| BBIO240517P00030000 | 2024-05-17 3:52PM EDT | 30.00 | 0.05 | 0.00 | 0.95 | -0.05 | -50.00% | 427 | 6,658 | 82.81% |
| BBIO240517P00035000 | 2024-05-06 12:25PM EDT | 35.00 | 7.20 | 4.30 | 7.50 | 0.00 | - | 2 | 393 | 410.94% |
| BBIO240517P00040000 | 2024-04-12 3:03PM EDT | 40.00 | 13.50 | 10.20 | 12.70 | 0.00 | - | 4 | 20 | 693.36% |
| BBIO240517P00045000 | 2024-04-09 1:56PM EDT | 45.00 | 16.50 | 15.60 | 18.70 | 0.00 | - | 1 | 0 | 971.48% |
| BBIO240517P00050000 | 2024-02-15 10:30AM EDT | 50.00 | 12.30 | 21.60 | 24.60 | 0.00 | - | 1 | 0 | 1,268.75% |
© 2024 Yahoo. All rights reserved.