BridgeBio Pharma, Inc. (BBIO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBIO240621C00030000 | 2024-06-14 1:20PM EDT | 2024-06-21 | 0.40 | 0.10 | 0.75 | -0.70 | -63.64% | 9 | 2,356 | 81.45% |
| BBIO240628C00030000 | 2024-06-12 9:30AM EDT | 2024-06-28 | 2.15 | 1.50 | 2.00 | 0.00 | - | 1 | 789 | 123.63% |
| BBIO240705C00030000 | 2024-06-13 9:30AM EDT | 2024-07-05 | 2.50 | 1.80 | 5.00 | 0.00 | - | 4 | 704 | 163.48% |
| BBIO240712C00030000 | 2024-06-14 9:30AM EDT | 2024-07-12 | 2.80 | 0.65 | 5.00 | -0.50 | -15.15% | 9 | 43 | 121.63% |
| BBIO240719C00030000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 3.20 | 2.95 | 3.20 | -1.20 | -27.27% | 2,197 | 3,161 | 115.77% |
| BBIO240726C00030000 | 2024-06-06 3:42PM EDT | 2024-07-26 | 3.20 | 1.30 | 6.00 | 0.00 | - | - | 22 | 120.85% |
| BBIO240816C00030000 | 2024-06-14 12:57PM EDT | 2024-08-16 | 3.90 | 3.80 | 4.70 | +0.05 | +1.30% | 73 | 3,642 | 111.40% |
| BBIO241115C00030000 | 2024-06-10 11:16AM EDT | 2024-11-15 | 4.87 | 3.30 | 6.50 | 0.00 | - | 31 | 82 | 79.98% |
| BBIO250117C00030000 | 2024-06-14 9:55AM EDT | 2025-01-17 | 5.70 | 5.30 | 6.00 | -0.95 | -14.29% | 2 | 439 | 76.17% |
| BBIO260116C00030000 | 2024-05-30 10:39AM EDT | 2026-01-16 | 9.50 | 8.00 | 9.50 | 0.00 | - | 13 | 151 | 69.41% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBIO240621P00030000 | 2024-06-14 10:10AM EDT | 2024-06-21 | 2.85 | 1.05 | 5.50 | -0.30 | -9.52% | 2 | 706 | 137.31% |
| BBIO240628P00030000 | 2024-06-14 9:30AM EDT | 2024-06-28 | 2.65 | 3.30 | 6.50 | +0.20 | +8.16% | 10 | 20 | 172.17% |
| BBIO240712P00030000 | 2024-06-14 11:35AM EDT | 2024-07-12 | 4.70 | 2.60 | 7.40 | +0.50 | +11.90% | 8 | 15 | 122.80% |
| BBIO240719P00030000 | 2024-06-14 2:09PM EDT | 2024-07-19 | 5.20 | 4.90 | 7.10 | +0.80 | +18.18% | 18 | 67 | 138.92% |
| BBIO240726P00030000 | 2024-06-07 12:27PM EDT | 2024-07-26 | 5.55 | 3.20 | 7.80 | 0.00 | - | 1 | 1 | 113.09% |
| BBIO240816P00030000 | 2024-06-11 1:08PM EDT | 2024-08-16 | 5.91 | 5.80 | 8.40 | 0.00 | - | 23 | 2,286 | 127.00% |
| BBIO241115P00030000 | 2024-06-06 3:12PM EDT | 2024-11-15 | 6.70 | 6.40 | 7.00 | 0.00 | - | 3 | 92 | 75.24% |
| BBIO250117P00030000 | 2024-06-04 10:31AM EDT | 2025-01-17 | 7.00 | 7.00 | 7.40 | 0.00 | - | 10 | 490 | 69.21% |
| BBIO260116P00030000 | 2024-03-27 2:41PM EDT | 2026-01-16 | 8.60 | 9.10 | 11.60 | 0.00 | - | 6 | 13 | 65.37% |
© 2024 Yahoo. All rights reserved.