BigBear.ai Holdings, Inc. (BBAI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBAI240510C00001000 | 2024-05-03 1:33PM EDT | 1.00 | 0.50 | 0.10 | 0.50 | -0.25 | -33.33% | 26 | 32 | 212.50% |
| BBAI240510C00001500 | 2024-05-03 3:43PM EDT | 1.50 | 0.15 | 0.05 | 0.15 | -0.15 | -50.00% | 689 | 783 | 137.50% |
| BBAI240510C00002000 | 2024-05-03 3:50PM EDT | 2.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 82 | 1,281 | 193.75% |
| BBAI240510C00002500 | 2024-05-02 3:59PM EDT | 2.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 38 | 253 | 287.50% |
| BBAI240510C00003000 | 2024-04-29 2:11PM EDT | 3.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 60 | 468.75% |
| BBAI240510C00003500 | 2024-04-04 2:18PM EDT | 3.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 31 | 21 | 475.00% |
| BBAI240510C00004000 | 2024-04-04 11:47AM EDT | 4.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 450.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBAI240510P00001500 | 2024-05-03 2:59PM EDT | 1.50 | 0.10 | 0.05 | 0.15 | +0.03 | +42.86% | 186 | 213 | 125.00% |
| BBAI240510P00002000 | 2024-05-03 1:57PM EDT | 2.00 | 0.60 | 0.45 | 1.10 | +0.20 | +50.00% | 595 | 630 | 550.00% |
| BBAI240510P00003000 | 2024-04-19 11:05AM EDT | 3.00 | 1.52 | 0.90 | 2.45 | 0.00 | - | 3 | 8 | 618.75% |
© 2024 Yahoo. All rights reserved.