BigBear.ai Holdings, Inc. (BBAI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1.50
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBAI240628C00001500 | 2024-06-25 2:40PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.00 | +0.04 | +400.00% | 4 | 578 | 50.00% |
| BBAI240705C00001500 | 2024-06-25 3:56PM EDT | 2024-07-05 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 111 | 1,375 | 84.38% |
| BBAI240712C00001500 | 2024-06-25 2:41PM EDT | 2024-07-12 | 0.07 | 0.05 | 0.10 | +0.02 | +40.00% | 62 | 699 | 112.50% |
| BBAI240719C00001500 | 2024-06-25 1:45PM EDT | 2024-07-19 | 0.10 | 0.05 | 0.10 | +0.04 | +66.67% | 41 | 258 | 93.75% |
| BBAI240726C00001500 | 2024-06-25 2:45PM EDT | 2024-07-26 | 0.11 | 0.05 | 0.15 | +0.01 | +10.00% | 72 | 306 | 99.22% |
| BBAI240802C00001500 | 2024-06-25 3:55PM EDT | 2024-08-02 | 0.15 | 0.05 | 0.20 | -0.40 | -72.73% | 18 | 43 | 104.69% |
| BBAI240816C00001500 | 2024-06-25 2:41PM EDT | 2024-08-16 | 0.20 | 0.05 | 0.20 | +0.05 | +33.33% | 70 | 94 | 89.06% |
| BBAI240920C00001500 | 2024-06-25 1:49PM EDT | 2024-09-20 | 0.30 | 0.15 | 0.30 | +0.09 | +42.86% | 72 | 1,190 | 107.03% |
| BBAI241220C00001500 | 2024-06-25 11:05AM EDT | 2024-12-20 | 0.38 | 0.30 | 0.40 | +0.03 | +8.57% | 1 | 47 | 108.59% |
| BBAI250117C00001500 | 2024-06-25 2:04PM EDT | 2025-01-17 | 0.36 | 0.35 | 0.45 | +0.26 | +260.00% | 6 | 1,338 | 113.67% |
| BBAI260116C00001500 | 2024-06-25 3:12PM EDT | 2026-01-16 | 0.69 | 0.55 | 0.75 | +0.04 | +6.15% | 15 | 1,824 | 109.77% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBAI240628P00001500 | 2024-06-25 3:46PM EDT | 2024-06-28 | 0.18 | 0.15 | 0.30 | -0.12 | -40.00% | 35 | 268 | 268.75% |
| BBAI240705P00001500 | 2024-06-25 12:09PM EDT | 2024-07-05 | 0.25 | 0.15 | 0.25 | -0.05 | -16.67% | 1 | 175 | 115.63% |
| BBAI240712P00001500 | 2024-06-25 11:07AM EDT | 2024-07-12 | 0.30 | 0.20 | 0.95 | -0.03 | -9.09% | 1 | 46 | 418.75% |
| BBAI240719P00001500 | 2024-06-24 11:35AM EDT | 2024-07-19 | 0.32 | 0.20 | 0.30 | 0.00 | - | 5 | 379 | 112.50% |
| BBAI240726P00001500 | 2024-06-25 12:10PM EDT | 2024-07-26 | 0.30 | 0.25 | 0.40 | -0.07 | -18.92% | 5 | 345 | 147.66% |
| BBAI240802P00001500 | 2024-06-20 1:34PM EDT | 2024-08-02 | 0.36 | 0.25 | 0.85 | 0.00 | - | - | 16 | 264.84% |
| BBAI240920P00001500 | 2024-06-20 10:29AM EDT | 2024-09-20 | 0.45 | 0.00 | 0.45 | 0.00 | - | 4 | 349 | 135.94% |
| BBAI241220P00001500 | 2024-05-22 1:15PM EDT | 2024-12-20 | 0.52 | 0.00 | 0.80 | 0.00 | - | 1 | 414 | 81.64% |
| BBAI250117P00001500 | 2024-06-20 3:16PM EDT | 2025-01-17 | 0.65 | 0.45 | 0.75 | 0.00 | - | 30 | 2,125 | 126.95% |
| BBAI260116P00001500 | 2024-06-20 3:29PM EDT | 2026-01-16 | 0.95 | 0.45 | 0.90 | 0.00 | - | 3 | 107 | 88.28% |
© 2024 Yahoo. All rights reserved.