Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BBAI240628C00000500 | 2024-06-25 2:36PM EDT | 2024-06-28 | 0.85 | 0.05 | 1.70 | +0.35 | +70.00% | 1 | 0 | 825.00% |
BBAI240705C00000500 | 2024-06-17 9:58AM EDT | 2024-07-05 | 0.79 | 0.05 | 1.70 | 0.00 | - | 10 | 1 | 450.00% |
BBAI240719C00000500 | 2024-06-25 1:29PM EDT | 2024-07-19 | 0.95 | 0.75 | 0.95 | +0.15 | +18.75% | 1 | 11 | 50.00% |
BBAI240802C00000500 | 2024-06-18 12:34PM EDT | 2024-08-02 | 0.90 | 0.05 | 0.95 | 0.00 | - | - | 1 | 368.75% |
BBAI240920C00000500 | 2024-06-24 9:56AM EDT | 2024-09-20 | 0.50 | 0.55 | 1.65 | 0.00 | - | 1 | 12 | 403.13% |
BBAI241220C00000500 | 2024-05-21 3:05PM EDT | 2024-12-20 | 1.10 | 0.10 | 1.65 | 0.00 | - | - | 1 | 106.25% |
BBAI250117C00000500 | 2024-06-25 3:43PM EDT | 2025-01-17 | 0.95 | 0.60 | 1.05 | 0.00 | - | 3 | 331 | 226.56% |
BBAI260116C00000500 | 2024-06-25 1:12PM EDT | 2026-01-16 | 0.95 | 0.75 | 1.15 | -0.15 | -13.64% | 14 | 972 | 95.31% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BBAI240719P00000500 | 2024-06-21 2:40PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.05 | 0.00 | - | 80 | 80 | 293.75% |
BBAI240802P00000500 | 2024-06-17 9:52AM EDT | 2024-08-02 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 5 | 231.25% |
BBAI240920P00000500 | 2024-04-19 9:43AM EDT | 2024-09-20 | 0.07 | 0.00 | 0.10 | 0.00 | - | 5 | 25 | 187.50% |
BBAI250117P00000500 | 2024-05-03 9:58AM EDT | 2025-01-17 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 396 | 121.88% |
BBAI260116P00000500 | 2024-06-11 9:39AM EDT | 2026-01-16 | 0.18 | 0.10 | 0.35 | 0.00 | - | 50 | 592 | 146.88% |