BridgeBio Pharma, Inc. (BBIO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBIO240517C00040000 | 2024-05-16 11:56AM EDT | 2024-05-17 | 0.05 | 0.00 | 4.80 | 0.00 | - | 5 | 8,144 | 848.83% |
| BBIO240524C00040000 | 2024-04-24 9:30AM EDT | 2024-05-24 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 300.20% |
| BBIO240531C00040000 | 2024-05-01 10:14AM EDT | 2024-05-31 | 0.49 | 0.00 | 0.40 | 0.00 | - | 12 | 25 | 94.53% |
| BBIO240621C00040000 | 2024-05-17 2:42PM EDT | 2024-06-21 | 0.23 | 0.15 | 0.95 | -0.30 | -56.60% | 21 | 117 | 79.69% |
| BBIO240816C00040000 | 2024-05-17 2:51PM EDT | 2024-08-16 | 2.21 | 1.15 | 5.00 | -0.03 | -1.34% | 156 | 6,983 | 100.49% |
| BBIO241115C00040000 | 2024-05-17 3:47PM EDT | 2024-11-15 | 3.80 | 3.50 | 5.70 | +0.30 | +8.57% | 2,283 | 820 | 89.62% |
| BBIO250117C00040000 | 2024-05-17 3:47PM EDT | 2025-01-17 | 4.30 | 3.50 | 4.80 | +0.37 | +9.41% | 1,031 | 1,851 | 72.68% |
| BBIO260116C00040000 | 2024-05-15 11:17AM EDT | 2026-01-16 | 6.60 | 5.60 | 10.50 | 0.00 | - | 20 | 65 | 71.40% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBIO240517P00040000 | 2024-04-12 3:03PM EDT | 2024-05-17 | 13.50 | 10.20 | 12.70 | 0.00 | - | 4 | 20 | 693.36% |
| BBIO240816P00040000 | 2024-05-16 10:20AM EDT | 2024-08-16 | 11.50 | 10.50 | 14.50 | 0.00 | - | 145 | 390 | 91.94% |
| BBIO250117P00040000 | 2024-05-17 11:17AM EDT | 2025-01-17 | 12.30 | 11.30 | 13.50 | -1.30 | -9.56% | 3 | 79 | 55.15% |
© 2024 Yahoo. All rights reserved.