BigBear.ai Holdings, Inc. (BBAI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBAI240621C00000500 | 2024-06-07 1:40PM EDT | 0.50 | 0.96 | 0.40 | 1.55 | 0.00 | - | 21 | 14 | 993.75% |
| BBAI240621C00001000 | 2024-06-13 9:30AM EDT | 1.00 | 0.35 | 0.20 | 0.45 | -0.12 | -25.53% | 1 | 135 | 381.25% |
| BBAI240621C00001500 | 2024-06-14 3:32PM EDT | 1.50 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 35 | 1,692 | 103.13% |
| BBAI240621C00002000 | 2024-06-13 3:36PM EDT | 2.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 41 | 2,752 | 237.50% |
| BBAI240621C00002500 | 2024-06-10 9:30AM EDT | 2.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 5,248 | 325.00% |
| BBAI240621C00003000 | 2024-06-10 9:30AM EDT | 3.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 2,477 | 393.75% |
| BBAI240621C00003500 | 2024-05-31 3:11PM EDT | 3.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 652 | 450.00% |
| BBAI240621C00004000 | 2024-05-14 10:33AM EDT | 4.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 1,417 | 487.50% |
| BBAI240621C00004500 | 2024-05-28 12:41PM EDT | 4.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 1,925 | 525.00% |
| BBAI240621C00005000 | 2024-05-29 2:36PM EDT | 5.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 16 | 1,086 | 562.50% |
| BBAI240621C00005500 | 2024-05-15 10:48AM EDT | 5.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 120 | 426 | 587.50% |
| BBAI240621C00006000 | 2024-04-23 10:24AM EDT | 6.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 187 | 50.00% |
| BBAI240621C00007000 | 2024-04-05 10:08AM EDT | 7.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 7 | 566 | 975.00% |
| BBAI240621C00008000 | 2024-04-22 2:32PM EDT | 8.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBAI240621P00000500 | 2024-06-12 11:11AM EDT | 0.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 155 | 587.50% |
| BBAI240621P00001000 | 2024-06-10 3:58PM EDT | 1.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 30 | 1,079 | 225.00% |
| BBAI240621P00001500 | 2024-06-14 2:09PM EDT | 1.50 | 0.18 | 0.15 | 0.20 | +0.03 | +20.00% | 9 | 3,181 | 118.75% |
| BBAI240621P00002000 | 2024-06-14 12:01PM EDT | 2.00 | 0.69 | 0.50 | 0.90 | +0.01 | +1.47% | 40 | 414 | 315.63% |
| BBAI240621P00002500 | 2024-06-14 12:06PM EDT | 2.50 | 1.15 | 0.90 | 2.05 | +0.03 | +2.68% | 53 | 985 | 850.00% |
| BBAI240621P00003000 | 2024-05-22 2:22PM EDT | 3.00 | 1.50 | 0.85 | 2.15 | 0.00 | - | 5 | 28 | 1,187.50% |
| BBAI240621P00003500 | 2024-05-16 9:52AM EDT | 3.50 | 2.00 | 1.35 | 2.65 | 0.00 | - | 3 | 16 | 1,256.25% |
| BBAI240621P00004000 | 2024-04-02 3:12PM EDT | 4.00 | 2.25 | 2.00 | 2.80 | 0.00 | - | 5 | 22 | 790.63% |
| BBAI240621P00004500 | 2024-03-05 2:33PM EDT | 4.50 | 1.52 | 2.50 | 2.85 | 0.00 | - | - | 1 | 0.00% |
| BBAI240621P00005000 | 2024-04-15 10:49AM EDT | 5.00 | 3.40 | 3.30 | 3.80 | 0.00 | - | 10 | 0 | 875.00% |
| BBAI240621P00008000 | 2024-03-08 12:41PM EDT | 8.00 | 5.50 | 5.70 | 6.40 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.