BridgeBio Pharma, Inc. (BBIO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBIO240517C00035000 | 2024-05-16 12:03PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 3,537 | 148.44% |
| BBIO240524C00035000 | 2024-05-15 12:56PM EDT | 2024-05-24 | 0.22 | 0.00 | 4.80 | 0.00 | - | 9 | 141 | 232.03% |
| BBIO240621C00035000 | 2024-05-17 3:55PM EDT | 2024-06-21 | 0.95 | 0.45 | 1.10 | +0.25 | +35.71% | 106 | 431 | 61.52% |
| BBIO240816C00035000 | 2024-05-17 3:48PM EDT | 2024-08-16 | 3.60 | 2.20 | 4.10 | -0.20 | -5.26% | 51 | 3,868 | 81.15% |
| BBIO241115C00035000 | 2024-05-17 11:45AM EDT | 2024-11-15 | 4.40 | 4.00 | 6.60 | -0.60 | -12.00% | 1 | 612 | 82.91% |
| BBIO250117C00035000 | 2024-05-17 3:30PM EDT | 2025-01-17 | 5.40 | 5.10 | 6.30 | -0.18 | -3.23% | 21 | 8,908 | 75.57% |
| BBIO260116C00035000 | 2024-04-22 11:39AM EDT | 2026-01-16 | 5.38 | 7.80 | 12.00 | 0.00 | - | 53 | 81 | 75.72% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBIO240517P00035000 | 2024-05-06 12:25PM EDT | 2024-05-17 | 7.20 | 4.30 | 7.50 | 0.00 | - | 2 | 393 | 410.94% |
| BBIO240621P00035000 | 2024-05-16 3:56PM EDT | 2024-06-21 | 4.62 | 4.90 | 7.40 | 0.00 | - | 5 | 34 | 76.22% |
| BBIO240816P00035000 | 2024-05-15 3:49PM EDT | 2024-08-16 | 7.30 | 6.60 | 11.00 | 0.00 | - | 10 | 455 | 93.55% |
| BBIO250117P00035000 | 2024-04-11 3:31PM EDT | 2025-01-17 | 9.88 | 8.90 | 9.40 | 0.00 | - | 1 | 3,833 | 60.77% |
| BBIO260116P00035000 | 2024-03-27 2:41PM EDT | 2026-01-16 | 11.30 | 12.10 | 15.00 | 0.00 | - | 3 | 6 | 67.27% |
© 2024 Yahoo. All rights reserved.