BridgeBio Pharma, Inc. (BBIO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:06AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBIO250117C00002500 | 2023-11-15 12:55PM EDT | 2.50 | 27.90 | 34.50 | 39.00 | 0.00 | - | - | 2 | 0.00% |
| BBIO250117C00005000 | 2023-08-29 1:57PM EDT | 5.00 | 26.00 | 20.70 | 25.00 | 0.00 | - | 15 | 10 | 172.07% |
| BBIO250117C00007500 | 2023-08-29 1:57PM EDT | 7.50 | 23.70 | 18.40 | 22.00 | 0.00 | - | 2 | 7 | 121.68% |
| BBIO250117C00010000 | 2024-02-12 10:33AM EDT | 10.00 | 25.25 | 19.00 | 21.00 | 0.00 | - | 5 | 840 | 182.32% |
| BBIO250117C00012500 | 2023-11-10 4:05PM EDT | 12.50 | 16.00 | 19.50 | 24.00 | 0.00 | - | 5 | 22 | 266.80% |
| BBIO250117C00015000 | 2024-04-25 12:59PM EDT | 15.00 | 11.07 | 13.70 | 17.20 | 0.00 | - | 1 | 439 | 131.25% |
| BBIO250117C00017500 | 2024-06-10 10:16AM EDT | 17.50 | 11.80 | 10.50 | 12.30 | 0.00 | - | 80 | 199 | 77.64% |
| BBIO250117C00020000 | 2024-04-30 1:50PM EDT | 20.00 | 9.40 | 10.70 | 14.40 | 0.00 | - | 1 | 39 | 122.80% |
| BBIO250117C00022500 | 2024-06-18 3:21PM EDT | 22.50 | 9.10 | 8.60 | 9.10 | 0.00 | - | 1 | 95 | 83.55% |
| BBIO250117C00025000 | 2024-06-14 3:11PM EDT | 25.00 | 8.20 | 7.40 | 7.80 | 0.00 | - | 1 | 873 | 82.18% |
| BBIO250117C00030000 | 2024-06-18 2:09PM EDT | 30.00 | 5.75 | 5.20 | 5.60 | 0.00 | - | 19 | 465 | 78.08% |
| BBIO250117C00035000 | 2024-06-20 9:30AM EDT | 35.00 | 4.10 | 3.70 | 4.00 | +0.13 | +3.27% | 1 | 8,930 | 76.07% |
| BBIO250117C00040000 | 2024-06-18 10:05AM EDT | 40.00 | 2.35 | 2.55 | 2.95 | 0.00 | - | 2 | 3,398 | 74.85% |
| BBIO250117C00045000 | 2024-06-18 11:17AM EDT | 45.00 | 1.64 | 1.65 | 1.95 | 0.00 | - | 36 | 1,224 | 71.48% |
| BBIO250117C00050000 | 2024-06-11 11:57AM EDT | 50.00 | 1.30 | 1.10 | 1.40 | 0.00 | - | 50 | 2,440 | 70.48% |
| BBIO250117C00055000 | 2024-06-18 11:17AM EDT | 55.00 | 0.81 | 0.00 | 1.05 | 0.00 | - | 18 | 72 | 61.57% |
| BBIO250117C00060000 | 2024-03-08 3:20PM EDT | 60.00 | 1.15 | 0.15 | 4.50 | 0.00 | - | 2 | 1 | 100.59% |
| BBIO250117C00065000 | 2024-04-10 9:44AM EDT | 65.00 | 0.40 | 0.00 | 2.05 | 0.00 | - | 5 | 27 | 83.59% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBIO250117P00005000 | 2023-11-03 1:07PM EDT | 5.00 | 0.15 | 0.00 | 5.00 | 0.00 | - | 1 | 10 | 302.15% |
| BBIO250117P00007500 | 2023-11-07 3:34PM EDT | 7.50 | 0.25 | 0.00 | 5.00 | 0.00 | - | 1 | 5 | 220.61% |
| BBIO250117P00010000 | 2024-04-26 3:20PM EDT | 10.00 | 0.54 | 0.00 | 4.80 | 0.00 | - | 20 | 20 | 170.51% |
| BBIO250117P00012500 | 2024-05-23 9:51AM EDT | 12.50 | 0.80 | 0.00 | 0.95 | 0.00 | - | 2 | 188 | 78.03% |
| BBIO250117P00015000 | 2024-06-04 9:30AM EDT | 15.00 | 1.00 | 1.05 | 1.40 | 0.00 | - | 4 | 4,015 | 85.01% |
| BBIO250117P00017500 | 2024-05-15 3:53PM EDT | 17.50 | 1.40 | 0.00 | 2.20 | 0.00 | - | 50 | 94 | 65.48% |
| BBIO250117P00020000 | 2024-06-14 10:45AM EDT | 20.00 | 2.70 | 2.50 | 2.80 | +0.02 | +0.75% | 20 | 445 | 78.83% |
| BBIO250117P00022500 | 2024-06-17 3:28PM EDT | 22.50 | 3.50 | 3.50 | 4.70 | 0.00 | - | 10 | 137 | 83.40% |
| BBIO250117P00025000 | 2024-06-18 3:47PM EDT | 25.00 | 4.60 | 4.60 | 4.90 | 0.00 | - | 3 | 884 | 74.07% |
| BBIO250117P00030000 | 2024-06-04 10:31AM EDT | 30.00 | 7.00 | 7.30 | 7.70 | 0.00 | - | 10 | 490 | 70.07% |
| BBIO250117P00035000 | 2024-06-05 3:15PM EDT | 35.00 | 10.10 | 10.60 | 11.00 | 0.00 | - | 20 | 3,813 | 66.14% |
| BBIO250117P00040000 | 2024-05-17 11:17AM EDT | 40.00 | 12.30 | 13.90 | 14.40 | 0.00 | - | 3 | 81 | 55.96% |
| BBIO250117P00045000 | 2024-03-01 3:16PM EDT | 45.00 | 13.20 | 14.10 | 16.50 | 0.00 | - | 1 | 71 | 0.00% |
| BBIO250117P00050000 | 2023-12-07 12:03PM EDT | 50.00 | 18.70 | 14.60 | 15.80 | 0.00 | - | 643 | 1,320 | 0.00% |
© 2024 Yahoo. All rights reserved.