bluebird bio, Inc. (BLUE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLUE240517C00000500 | 2024-04-30 3:43PM EDT | 0.50 | 0.40 | 0.15 | 1.25 | 0.00 | - | 5 | 242 | 1,050.00% |
| BLUE240517C00001000 | 2024-05-03 3:07PM EDT | 1.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 774 | 3,218 | 159.38% |
| BLUE240517C00001500 | 2024-05-03 2:03PM EDT | 1.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 302 | 2,798 | 212.50% |
| BLUE240517C00002000 | 2024-04-29 9:30AM EDT | 2.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 52 | 3,139 | 287.50% |
| BLUE240517C00002500 | 2024-05-03 9:30AM EDT | 2.50 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 4 | 2,011 | 337.50% |
| BLUE240517C00003000 | 2024-05-03 9:30AM EDT | 3.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 4 | 2,152 | 375.00% |
| BLUE240517C00003500 | 2024-03-26 11:08AM EDT | 3.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 454 | 412.50% |
| BLUE240517C00004000 | 2024-04-24 12:05PM EDT | 4.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 2,906 | 437.50% |
| BLUE240517C00004500 | 2024-05-03 2:28PM EDT | 4.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 625 | 462.50% |
| BLUE240517C00005000 | 2024-05-01 9:45AM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 18,032 | 481.25% |
| BLUE240517C00005500 | 2024-03-26 9:38AM EDT | 5.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 26 | 447 | 500.00% |
| BLUE240517C00007500 | 2024-04-22 12:35PM EDT | 7.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 514 | 556.25% |
| BLUE240517C00010000 | 2024-03-01 2:56PM EDT | 10.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 65 | 884.38% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLUE240517P00000500 | 2024-05-03 2:28PM EDT | 0.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 167 | 275.00% |
| BLUE240517P00001000 | 2024-05-03 3:16PM EDT | 1.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 106 | 2,737 | 123.44% |
| BLUE240517P00001500 | 2024-05-03 2:28PM EDT | 1.50 | 0.55 | 0.40 | 0.70 | -0.10 | -15.38% | 1 | 3,233 | 346.88% |
| BLUE240517P00002000 | 2024-05-03 2:59PM EDT | 2.00 | 1.20 | 0.90 | 1.50 | +0.05 | +4.35% | 4 | 231 | 431.25% |
| BLUE240517P00002500 | 2024-04-30 10:23AM EDT | 2.50 | 1.60 | 1.40 | 1.65 | 0.00 | - | 1 | 872 | 396.88% |
| BLUE240517P00003000 | 2024-04-05 9:33AM EDT | 3.00 | 1.73 | 1.85 | 2.25 | 0.00 | - | 5 | 80 | 618.75% |
| BLUE240517P00003500 | 2024-02-20 11:58AM EDT | 3.50 | 2.50 | 1.80 | 2.30 | 0.00 | - | 7 | 95 | 0.00% |
| BLUE240517P00004000 | 2024-02-29 12:14PM EDT | 4.00 | 2.65 | 2.50 | 2.95 | 0.00 | - | 22 | 27 | 0.00% |
| BLUE240517P00004500 | 2023-12-15 10:46AM EDT | 4.50 | 1.75 | 3.00 | 3.10 | 0.00 | - | 2 | 13 | 0.00% |
| BLUE240517P00005000 | 2024-03-26 10:13AM EDT | 5.00 | 3.90 | 3.90 | 4.50 | 0.00 | - | 32 | 164 | 656.25% |
| BLUE240517P00005500 | 2023-12-18 10:51AM EDT | 5.50 | 2.70 | 3.80 | 4.40 | 0.00 | - | - | 10 | 0.00% |
| BLUE240517P00007500 | 2023-12-08 3:37PM EDT | 7.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.