BigBear.ai Holdings, Inc. (BBAI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBAI240920C00000500 | 2024-06-04 12:53PM EDT | 0.50 | 1.10 | 0.10 | 1.70 | 0.00 | - | 1 | 3 | 165.63% |
| BBAI240920C00001000 | 2024-06-13 1:58PM EDT | 1.00 | 0.55 | 0.00 | 0.60 | 0.00 | - | 35 | 599 | 168.75% |
| BBAI240920C00001500 | 2024-06-14 10:11AM EDT | 1.50 | 0.30 | 0.20 | 0.30 | 0.00 | - | 2 | 1,074 | 108.59% |
| BBAI240920C00002000 | 2024-06-14 1:02PM EDT | 2.00 | 0.19 | 0.05 | 0.20 | +0.04 | +26.67% | 13 | 1,548 | 106.25% |
| BBAI240920C00002500 | 2024-06-13 3:42PM EDT | 2.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 503 | 2,095 | 121.88% |
| BBAI240920C00003000 | 2024-06-11 12:36PM EDT | 3.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 830 | 5,621 | 129.69% |
| BBAI240920C00003500 | 2024-06-11 10:05AM EDT | 3.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1,708 | 144.53% |
| BBAI240920C00004000 | 2024-06-05 1:58PM EDT | 4.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 307 | 142.19% |
| BBAI240920C00004500 | 2024-06-10 1:27PM EDT | 4.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 105 | 372 | 151.56% |
| BBAI240920C00005000 | 2024-06-07 11:05AM EDT | 5.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 33 | 4,428 | 160.94% |
| BBAI240920C00005500 | 2024-05-20 11:16AM EDT | 5.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 537 | 168.75% |
| BBAI240920C00006000 | 2024-05-29 2:18PM EDT | 6.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 57 | 175.00% |
| BBAI240920C00007000 | 2024-05-10 9:30AM EDT | 7.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 39 | 255 | 187.50% |
| BBAI240920C00008000 | 2024-06-05 9:30AM EDT | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 583 | 175.00% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBAI240920P00000500 | 2024-04-19 9:43AM EDT | 0.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 5 | 25 | 178.13% |
| BBAI240920P00001000 | 2024-06-06 9:35AM EDT | 1.00 | 0.20 | 0.10 | 0.15 | 0.00 | - | 5 | 331 | 112.50% |
| BBAI240920P00001500 | 2024-06-13 12:00PM EDT | 1.50 | 0.37 | 0.35 | 0.50 | 0.00 | - | 10 | 335 | 121.09% |
| BBAI240920P00002000 | 2024-06-13 12:06PM EDT | 2.00 | 0.70 | 0.70 | 0.90 | -0.12 | -14.63% | 11 | 361 | 119.53% |
| BBAI240920P00002500 | 2024-06-05 10:19AM EDT | 2.50 | 1.10 | 1.00 | 1.35 | 0.00 | - | 2 | 918 | 89.06% |
| BBAI240920P00003000 | 2024-05-06 11:45AM EDT | 3.00 | 1.65 | 1.35 | 1.85 | 0.00 | - | 1 | 88 | 186.72% |
| BBAI240920P00003500 | 2024-04-12 1:13PM EDT | 3.50 | 2.00 | 2.10 | 2.20 | 0.00 | - | 5 | 53 | 93.75% |
| BBAI240920P00004000 | 2024-04-05 2:22PM EDT | 4.00 | 2.30 | 2.50 | 3.20 | 0.00 | - | 46 | 122 | 216.41% |
| BBAI240920P00004500 | 2024-03-07 11:02AM EDT | 4.50 | 1.85 | 1.65 | 2.85 | 0.00 | - | 20 | 0 | 0.00% |
| BBAI240920P00005500 | 2024-05-08 9:30AM EDT | 5.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BBAI240920P00006000 | 2024-03-05 12:13PM EDT | 6.00 | 2.81 | 4.00 | 4.20 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.