Barrett Business Services, Inc. (BBSI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBSI240517C00080000 | 2023-12-13 10:47AM EDT | 80.00 | 34.75 | 31.00 | 36.00 | 0.00 | - | - | 1 | 0.00% |
| BBSI240517C00110000 | 2023-12-04 12:52PM EDT | 110.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BBSI240517C00115000 | 2024-04-24 2:14PM EDT | 115.00 | 10.38 | 6.50 | 11.00 | 0.00 | - | 1 | 5 | 63.26% |
| BBSI240517C00120000 | 2024-05-01 3:26PM EDT | 120.00 | 6.00 | 2.00 | 6.40 | 0.00 | - | 35 | 58 | 47.46% |
| BBSI240517C00125000 | 2024-03-21 10:34AM EDT | 125.00 | 7.90 | 1.00 | 5.90 | 0.00 | - | 1 | 2 | 68.87% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBSI240517P00090000 | 2024-05-03 1:18PM EDT | 90.00 | 0.05 | 0.00 | 0.40 | -0.95 | -95.00% | 2 | 2 | 85.35% |
| BBSI240517P00095000 | 2024-03-08 11:03AM EDT | 95.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 134.55% |
| BBSI240517P00105000 | 2024-03-27 10:46AM EDT | 105.00 | 0.49 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 92.48% |
| BBSI240517P00110000 | 2024-01-31 1:04PM EDT | 110.00 | 4.00 | 0.15 | 5.00 | 0.00 | - | 2 | 2 | 81.62% |
| BBSI240517P00115000 | 2024-04-10 9:30AM EDT | 115.00 | 2.70 | 0.00 | 4.80 | 0.00 | - | - | 3 | 60.45% |
| BBSI240517P00120000 | 2024-05-02 9:51AM EDT | 120.00 | 0.80 | 0.15 | 1.25 | 0.00 | - | 201 | 136 | 27.32% |
| BBSI240517P00125000 | 2024-04-16 3:49PM EDT | 125.00 | 6.62 | 0.50 | 4.90 | 0.00 | - | 10 | 0 | 41.63% |
© 2024 Yahoo. All rights reserved.