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
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBIO240517C00030000 | 2024-05-17 3:50PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.25 | -1.00 | -95.24% | 82 | 2,446 | 32.03% |
| BBIO240524C00030000 | 2024-05-15 11:13AM EDT | 2024-05-24 | 1.15 | 0.00 | 3.00 | 0.00 | - | 12 | 12 | 82.03% |
| BBIO240607C00030000 | 2024-05-01 2:25PM EDT | 2024-06-07 | 1.00 | 0.10 | 5.00 | 0.00 | - | - | 1 | 85.25% |
| BBIO240621C00030000 | 2024-05-17 2:52PM EDT | 2024-06-21 | 1.97 | 2.00 | 3.30 | -0.88 | -30.88% | 10 | 1,817 | 69.34% |
| BBIO240816C00030000 | 2024-05-17 2:44PM EDT | 2024-08-16 | 4.90 | 4.90 | 6.60 | -0.90 | -15.52% | 28 | 3,380 | 95.70% |
| BBIO241115C00030000 | 2024-05-16 9:44AM EDT | 2024-11-15 | 5.65 | 5.90 | 9.20 | 0.00 | - | 10 | 48 | 89.92% |
| BBIO250117C00030000 | 2024-05-16 2:21PM EDT | 2025-01-17 | 7.46 | 5.80 | 8.30 | 0.00 | - | 2 | 436 | 72.22% |
| BBIO260116C00030000 | 2024-05-16 11:52AM EDT | 2026-01-16 | 10.50 | 9.20 | 14.00 | 0.00 | - | 50 | 164 | 77.71% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBIO240517P00030000 | 2024-05-17 3:52PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.95 | -0.05 | -50.00% | 427 | 6,658 | 82.81% |
| BBIO240621P00030000 | 2024-05-17 2:51PM EDT | 2024-06-21 | 2.04 | 1.75 | 3.70 | +0.29 | +16.57% | 156 | 589 | 73.73% |
| BBIO240628P00030000 | 2024-05-13 10:53AM EDT | 2024-06-28 | 2.50 | 0.30 | 5.00 | 0.00 | - | 5 | 5 | 65.63% |
| BBIO240816P00030000 | 2024-05-17 3:57PM EDT | 2024-08-16 | 4.90 | 4.30 | 7.20 | +0.30 | +6.52% | 40 | 2,272 | 97.27% |
| BBIO241115P00030000 | 2024-05-17 2:52PM EDT | 2024-11-15 | 5.80 | 5.20 | 8.30 | +0.60 | +11.54% | 50 | 39 | 81.18% |
| BBIO250117P00030000 | 2024-05-07 3:48PM EDT | 2025-01-17 | 6.70 | 6.10 | 8.00 | 0.00 | - | 92 | 162 | 73.19% |
| BBIO260116P00030000 | 2024-03-27 2:41PM EDT | 2026-01-16 | 8.60 | 9.10 | 11.60 | 0.00 | - | 6 | 13 | 69.36% |
© 2024 Yahoo. All rights reserved.