BridgeBio Pharma, Inc. (BBIO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBIO240816C00020000 | 2024-04-12 11:46AM EDT | 20.00 | 8.87 | 9.60 | 12.00 | 0.00 | - | 1 | 7 | 139.06% |
| BBIO240816C00022500 | 2024-05-02 9:37AM EDT | 22.50 | 6.90 | 6.30 | 10.50 | 0.00 | - | - | 2 | 113.77% |
| BBIO240816C00025000 | 2024-05-30 3:56PM EDT | 25.00 | 6.95 | 6.20 | 9.00 | 0.00 | - | 4 | 319 | 124.85% |
| BBIO240816C00030000 | 2024-05-29 10:54AM EDT | 30.00 | 3.90 | 3.80 | 4.80 | 0.00 | - | 20 | 3,549 | 99.39% |
| BBIO240816C00035000 | 2024-05-31 2:04PM EDT | 35.00 | 2.75 | 2.30 | 4.10 | -0.25 | -8.33% | 2 | 3,707 | 106.54% |
| BBIO240816C00040000 | 2024-05-31 11:32AM EDT | 40.00 | 1.85 | 1.00 | 5.00 | -0.25 | -11.90% | 100 | 7,777 | 123.66% |
| BBIO240816C00045000 | 2024-05-30 12:17PM EDT | 45.00 | 1.20 | 0.10 | 2.80 | 0.00 | - | 30 | 737 | 105.08% |
| BBIO240816C00050000 | 2024-05-21 11:12AM EDT | 50.00 | 1.84 | 0.00 | 1.80 | 0.00 | - | 1,001 | 1,121 | 102.15% |
| BBIO240816C00055000 | 2024-05-17 3:47PM EDT | 55.00 | 0.39 | 0.00 | 0.90 | -0.31 | -44.29% | 2 | 3,749 | 95.31% |
| BBIO240816C00060000 | 2024-05-29 10:26AM EDT | 60.00 | 0.25 | 0.00 | 0.80 | 0.00 | - | 1 | 1,989 | 101.37% |
| BBIO240816C00065000 | 2024-02-22 11:29AM EDT | 65.00 | 0.52 | 0.05 | 0.95 | 0.00 | - | 1 | 59 | 114.16% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBIO240816P00015000 | 2024-04-22 10:28AM EDT | 15.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BBIO240816P00017500 | 2024-04-23 9:55AM EDT | 17.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 10 | 489 | 25.00% |
| BBIO240816P00020000 | 2024-05-29 1:30PM EDT | 20.00 | 1.21 | 0.00 | 4.80 | 0.00 | - | 1 | 565 | 128.13% |
| BBIO240816P00022500 | 2024-05-28 1:54PM EDT | 22.50 | 1.77 | 1.40 | 2.70 | 0.00 | - | 26 | 7,859 | 92.87% |
| BBIO240816P00025000 | 2024-05-17 3:49PM EDT | 25.00 | 2.80 | 2.35 | 3.70 | +0.05 | +1.82% | 2 | 1,175 | 90.65% |
| BBIO240816P00030000 | 2024-05-22 2:37PM EDT | 30.00 | 4.80 | 5.40 | 8.00 | 0.00 | - | 8 | 2,275 | 107.42% |
| BBIO240816P00035000 | 2024-05-15 3:49PM EDT | 35.00 | 7.30 | 8.60 | 11.50 | 0.00 | - | 10 | 455 | 103.76% |
| BBIO240816P00040000 | 2024-05-16 10:20AM EDT | 40.00 | 11.50 | 12.70 | 15.50 | 0.00 | - | 145 | 390 | 104.74% |
| BBIO240816P00045000 | 2024-02-15 10:39AM EDT | 45.00 | 11.10 | 16.90 | 19.20 | 0.00 | - | 1 | 1 | 94.63% |
| BBIO240816P00050000 | 2024-02-15 11:04AM EDT | 50.00 | 13.70 | 21.60 | 23.80 | 0.00 | - | 1 | 1 | 95.80% |
© 2024 Yahoo. All rights reserved.