Blue Bird Corporation (BLBD)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLBD240719C00017500 | 2024-06-14 10:51AM EDT | 17.50 | 37.50 | 35.00 | 38.00 | 0.00 | - | 1 | 3 | 346.29% |
| BLBD240719C00020000 | 2024-05-01 11:15AM EDT | 20.00 | 13.00 | 35.80 | 37.90 | 0.00 | - | 4 | 0 | 391.89% |
| BLBD240719C00022500 | 2024-06-05 11:44AM EDT | 22.50 | 35.80 | 30.00 | 33.00 | 0.00 | - | 2 | 6 | 277.05% |
| BLBD240719C00025000 | 2024-06-25 3:56PM EDT | 25.00 | 29.03 | 27.90 | 30.50 | -3.47 | -10.68% | 5 | 42 | 248.44% |
| BLBD240719C00030000 | 2024-06-10 12:11PM EDT | 30.00 | 24.40 | 23.80 | 25.60 | -2.95 | -10.79% | 1 | 28 | 151.76% |
| BLBD240719C00035000 | 2024-06-25 10:11AM EDT | 35.00 | 19.63 | 18.80 | 20.10 | -0.39 | -1.95% | 10 | 143 | 98.24% |
| BLBD240719C00040000 | 2024-06-25 10:31AM EDT | 40.00 | 14.54 | 13.80 | 15.00 | -1.49 | -9.30% | 2 | 25 | 67.77% |
| BLBD240719C00045000 | 2024-06-25 11:33AM EDT | 45.00 | 9.50 | 9.10 | 10.30 | -2.15 | -18.45% | 1 | 141 | 60.79% |
| BLBD240719C00050000 | 2024-06-21 3:42PM EDT | 50.00 | 5.02 | 4.90 | 5.60 | 0.00 | - | 12 | 39 | 56.20% |
| BLBD240719C00055000 | 2024-06-25 12:01PM EDT | 55.00 | 2.05 | 1.90 | 2.55 | +0.25 | +13.89% | 18 | 164 | 51.93% |
| BLBD240719C00060000 | 2024-06-25 12:46PM EDT | 60.00 | 0.70 | 0.55 | 0.80 | +0.20 | +40.00% | 33 | 599 | 47.51% |
| BLBD240719C00065000 | 2024-06-25 1:42PM EDT | 65.00 | 0.15 | 0.05 | 0.35 | -0.05 | -25.00% | 4 | 95 | 53.13% |
| BLBD240719C00070000 | 2024-06-21 3:54PM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 23 | 69.43% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLBD240719P00015000 | 2024-06-25 12:57PM EDT | 15.00 | 0.30 | 0.00 | 0.35 | -0.10 | -25.00% | 1 | 1 | 257.03% |
| BLBD240719P00017500 | 2024-05-17 10:03AM EDT | 17.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 14 | 261.72% |
| BLBD240719P00020000 | 2024-05-28 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 29 | 185.55% |
| BLBD240719P00022500 | 2024-02-22 10:40AM EDT | 22.50 | 0.80 | 0.00 | 1.30 | 0.00 | - | 10 | 16 | 234.77% |
| BLBD240719P00025000 | 2024-05-20 2:16PM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 28 | 185.74% |
| BLBD240719P00030000 | 2024-06-13 3:27PM EDT | 30.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 1 | 29 | 147.27% |
| BLBD240719P00035000 | 2024-05-09 9:51AM EDT | 35.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 21 | 11 | 114.36% |
| BLBD240719P00040000 | 2024-06-25 2:51PM EDT | 40.00 | 0.21 | 0.00 | 0.25 | -0.02 | -8.70% | 1 | 18 | 67.38% |
| BLBD240719P00045000 | 2024-06-25 1:43PM EDT | 45.00 | 0.25 | 0.10 | 0.30 | -0.01 | -3.85% | 6 | 58 | 55.08% |
| BLBD240719P00050000 | 2024-06-24 3:59PM EDT | 50.00 | 0.75 | 0.70 | 1.10 | -0.50 | -40.00% | 2 | 2,175 | 51.03% |
| BLBD240719P00055000 | 2024-06-24 12:22PM EDT | 55.00 | 3.48 | 2.50 | 3.10 | 0.00 | - | 27 | 141 | 48.68% |
| BLBD240719P00060000 | 2024-06-20 11:11AM EDT | 60.00 | 4.60 | 6.00 | 6.80 | 0.00 | - | 1 | 9 | 53.76% |
© 2024 Yahoo. All rights reserved.