BigBear.ai Holdings, Inc. (BBAI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2.50
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBAI240628C00002500 | 2024-05-28 10:48AM EDT | 2024-06-28 | 0.05 | 0.00 | 0.00 | 0.00 | - | 356 | 379 | 50.00% |
| BBAI240705C00002500 | 2024-06-05 11:08AM EDT | 2024-07-05 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 703 | 256.25% |
| BBAI240712C00002500 | 2024-06-25 1:51PM EDT | 2024-07-12 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 1 | 196.88% |
| BBAI240719C00002500 | 2024-05-28 1:52PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 165.63% |
| BBAI240726C00002500 | 2024-06-10 9:30AM EDT | 2024-07-26 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 50.00% |
| BBAI240802C00002500 | 2024-06-25 1:50PM EDT | 2024-08-02 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 5 | 16 | 157.81% |
| BBAI240920C00002500 | 2024-06-25 1:46PM EDT | 2024-09-20 | 0.10 | 0.05 | 0.15 | 0.00 | - | 49 | 2,303 | 130.47% |
| BBAI241220C00002500 | 2024-06-24 12:37PM EDT | 2024-12-20 | 0.15 | 0.00 | 0.30 | 0.00 | - | 10 | 58 | 106.25% |
| BBAI250117C00002500 | 2024-06-25 12:18PM EDT | 2025-01-17 | 0.20 | 0.20 | 0.25 | 0.00 | - | 70 | 4,917 | 118.75% |
| BBAI260116C00002500 | 2024-06-24 1:25PM EDT | 2026-01-16 | 0.42 | 0.40 | 0.70 | 0.00 | - | 2 | 910 | 120.51% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBAI240628P00002500 | 2024-06-20 3:18PM EDT | 2024-06-28 | 1.25 | 0.60 | 1.45 | 0.00 | - | 4 | 7 | 1,140.63% |
| BBAI240712P00002500 | 2024-06-17 11:22AM EDT | 2024-07-12 | 1.21 | 0.60 | 2.05 | 0.00 | - | 1 | 1 | 368.75% |
| BBAI240802P00002500 | 2024-06-20 12:50PM EDT | 2024-08-02 | 1.50 | 0.55 | 2.10 | 0.00 | - | - | 3 | 246.88% |
| BBAI240816P00002500 | 2024-06-25 1:37PM EDT | 2024-08-16 | 1.17 | 1.15 | 2.10 | -0.15 | -11.36% | 1 | 2 | 360.94% |
| BBAI240920P00002500 | 2024-06-05 10:19AM EDT | 2024-09-20 | 1.10 | 0.50 | 1.40 | 0.00 | - | 2 | 918 | 192.19% |
| BBAI241220P00002500 | 2024-06-14 12:07PM EDT | 2024-12-20 | 1.25 | 1.15 | 1.75 | 0.00 | - | 50 | 344 | 148.05% |
| BBAI250117P00002500 | 2024-06-18 1:21PM EDT | 2025-01-17 | 1.40 | 0.50 | 2.00 | 0.00 | - | 1 | 3,941 | 84.77% |
| BBAI260116P00002500 | 2024-06-20 1:45PM EDT | 2026-01-16 | 1.47 | 1.45 | 3.80 | 0.00 | - | 1 | 88 | 0.00% |
© 2024 Yahoo. All rights reserved.