BridgeBio Pharma, Inc. (BBIO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBIO260116C00012500 | 2024-05-06 11:03AM EDT | 12.50 | 18.58 | 16.00 | 20.50 | 0.00 | - | 30 | 31 | 103.25% |
| BBIO260116C00015000 | 2024-04-12 11:01AM EDT | 15.00 | 15.75 | 15.20 | 19.30 | 0.00 | - | 7 | 7 | 104.76% |
| BBIO260116C00017500 | 2024-03-05 4:52PM EDT | 17.50 | 16.32 | 13.80 | 17.40 | 0.00 | - | 1 | 0 | 96.78% |
| BBIO260116C00020000 | 2024-04-24 9:47AM EDT | 20.00 | 11.88 | 11.60 | 15.90 | 0.00 | - | 2 | 12 | 87.30% |
| BBIO260116C00022500 | 2024-03-27 9:30AM EDT | 22.50 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| BBIO260116C00025000 | 2024-05-28 9:47AM EDT | 25.00 | 11.40 | 8.90 | 13.20 | 0.00 | - | 1 | 73 | 78.98% |
| BBIO260116C00030000 | 2024-05-30 10:39AM EDT | 30.00 | 9.50 | 8.00 | 10.30 | 0.00 | - | 13 | 151 | 75.95% |
| BBIO260116C00035000 | 2024-06-07 11:42AM EDT | 35.00 | 7.17 | 6.40 | 8.20 | -0.83 | -10.37% | 9 | 81 | 71.53% |
| BBIO260116C00040000 | 2024-05-22 3:24PM EDT | 40.00 | 9.50 | 3.60 | 7.40 | 0.00 | - | 1 | 65 | 65.99% |
| BBIO260116C00045000 | 2024-06-05 9:39AM EDT | 45.00 | 4.52 | 2.35 | 5.80 | 0.00 | - | 1 | 3,684 | 61.67% |
| BBIO260116C00050000 | 2024-06-07 11:42AM EDT | 50.00 | 3.42 | 2.90 | 4.70 | +0.92 | +36.80% | 9 | 92 | 64.75% |
| BBIO260116C00055000 | 2024-06-06 9:30AM EDT | 55.00 | 3.30 | 1.50 | 4.60 | 0.00 | - | 1 | 3,719 | 63.20% |
| BBIO260116C00065000 | 2024-03-15 3:06PM EDT | 65.00 | 2.15 | 0.25 | 2.65 | 0.00 | - | 1 | 3 | 55.47% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBIO260116P00012500 | 2024-04-17 2:43PM EDT | 12.50 | 2.00 | 1.20 | 2.50 | 0.00 | - | 1 | 35 | 73.58% |
| BBIO260116P00015000 | 2024-05-20 9:38AM EDT | 15.00 | 2.65 | 1.85 | 2.95 | 0.00 | - | 1 | 345 | 67.60% |
| BBIO260116P00017500 | 2024-04-22 1:26PM EDT | 17.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BBIO260116P00020000 | 2024-04-11 1:14PM EDT | 20.00 | 4.10 | 2.00 | 5.20 | 0.00 | - | 10 | 10 | 56.37% |
| BBIO260116P00022500 | 2024-06-07 11:09AM EDT | 22.50 | 5.46 | 3.40 | 6.60 | +0.86 | +18.70% | 6 | 10 | 57.52% |
| BBIO260116P00025000 | 2024-05-17 2:02PM EDT | 25.00 | 5.60 | 6.00 | 0.00 | 0.00 | - | 60 | 77 | 1.56% |
| BBIO260116P00030000 | 2024-03-27 2:41PM EDT | 30.00 | 8.60 | 9.10 | 11.60 | 0.00 | - | 6 | 13 | 62.54% |
| BBIO260116P00035000 | 2024-03-27 2:41PM EDT | 35.00 | 11.30 | 12.10 | 15.00 | 0.00 | - | 3 | 6 | 59.09% |
© 2024 Yahoo. All rights reserved.