BridgeBio Pharma, Inc. (BBIO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBIO240621C00020000 | 2024-04-15 2:48PM EDT | 20.00 | 7.00 | 9.50 | 11.20 | 0.00 | - | 3 | 3 | 241.99% |
| BBIO240621C00022500 | 2024-05-15 2:30PM EDT | 22.50 | 8.30 | 4.30 | 8.50 | 0.00 | - | 15 | 15 | 118.07% |
| BBIO240621C00025000 | 2024-05-30 3:31PM EDT | 25.00 | 4.55 | 3.00 | 6.50 | 0.00 | - | 1 | 486 | 119.14% |
| BBIO240621C00030000 | 2024-05-31 11:19AM EDT | 30.00 | 1.07 | 0.00 | 3.00 | -0.33 | -23.57% | 1 | 1,856 | 85.30% |
| BBIO240621C00031000 | 2024-05-23 9:35AM EDT | 31.00 | 1.24 | 0.00 | 4.80 | 0.00 | - | - | 35 | 131.84% |
| BBIO240621C00032000 | 2024-05-24 3:19PM EDT | 32.00 | 0.80 | 0.00 | 4.80 | +0.19 | +31.15% | 1 | 5 | 143.36% |
| BBIO240621C00035000 | 2024-05-31 11:19AM EDT | 35.00 | 0.51 | 0.00 | 4.80 | +0.21 | +70.00% | 1 | 431 | 173.05% |
| BBIO240621C00040000 | 2024-05-28 9:30AM EDT | 40.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 6 | 104 | 212.60% |
| BBIO240621C00045000 | 2024-05-20 2:56PM EDT | 45.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 21 | 26 | 136.13% |
| BBIO240621C00050000 | 2024-03-11 10:34AM EDT | 50.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 144.34% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBIO240621P00015000 | 2024-04-25 9:47AM EDT | 15.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 5 | 128.91% |
| BBIO240621P00022500 | 2024-05-22 2:19PM EDT | 22.50 | 0.30 | 0.00 | 2.90 | 0.00 | - | 10 | 168 | 148.05% |
| BBIO240621P00024000 | 2024-05-31 11:05AM EDT | 24.00 | 0.45 | 0.35 | 0.60 | -0.07 | -13.46% | 2 | 10 | 73.34% |
| BBIO240621P00025000 | 2024-05-31 12:05PM EDT | 25.00 | 0.65 | 0.55 | 1.50 | -0.35 | -35.00% | 2 | 715 | 87.50% |
| BBIO240621P00026000 | 2024-05-24 9:36AM EDT | 26.00 | 1.30 | 0.00 | 1.30 | 0.00 | - | 1 | 11 | 55.66% |
| BBIO240621P00027000 | 2024-05-28 10:42AM EDT | 27.00 | 1.55 | 1.05 | 5.00 | 0.00 | - | 1 | 2 | 133.84% |
| BBIO240621P00028000 | 2024-05-23 2:02PM EDT | 28.00 | 2.10 | 0.00 | 2.20 | 0.00 | - | - | 1,008 | 82.42% |
| BBIO240621P00029000 | 2024-05-31 11:11AM EDT | 29.00 | 2.00 | 2.10 | 5.00 | +0.20 | +11.11% | 50 | 50 | 111.43% |
| BBIO240621P00030000 | 2024-05-30 1:20PM EDT | 30.00 | 2.42 | 2.65 | 5.50 | 0.00 | - | 1 | 706 | 107.52% |
| BBIO240621P00031000 | 2024-05-22 12:08PM EDT | 31.00 | 3.10 | 3.20 | 6.50 | 0.00 | - | - | 1 | 111.33% |
| BBIO240621P00035000 | 2024-05-31 3:20PM EDT | 35.00 | 7.40 | 5.80 | 9.50 | +1.17 | +18.78% | 1 | 34 | 97.27% |
© 2024 Yahoo. All rights reserved.