bluebird bio, Inc. (BLUE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:59AM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLUE240517C00000500 | 2024-04-12 12:47PM EDT | 0.50 | 1.20 | 0.05 | 1.10 | 0.00 | - | 50 | 238 | 534.38% |
| BLUE240517C00001000 | 2024-04-25 10:23AM EDT | 1.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 49 | 2,261 | 125.00% |
| BLUE240517C00001500 | 2024-04-22 2:20PM EDT | 1.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 83 | 2,750 | 165.63% |
| BLUE240517C00002000 | 2024-04-24 12:53PM EDT | 2.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 20 | 3,139 | 221.88% |
| BLUE240517C00002500 | 2024-04-24 12:05PM EDT | 2.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2,015 | 262.50% |
| BLUE240517C00003000 | 2024-04-23 12:26PM EDT | 3.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 2,153 | 293.75% |
| BLUE240517C00003500 | 2024-03-26 11:08AM EDT | 3.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 454 | 318.75% |
| BLUE240517C00004000 | 2024-04-24 12:05PM EDT | 4.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 2,906 | 343.75% |
| BLUE240517C00004500 | 2024-03-19 3:06PM EDT | 4.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 203 | 625 | 359.38% |
| BLUE240517C00005000 | 2024-04-01 3:43PM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 18,030 | 375.00% |
| BLUE240517C00005500 | 2024-03-26 9:38AM EDT | 5.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 26 | 447 | 387.50% |
| BLUE240517C00007500 | 2024-04-22 12:35PM EDT | 7.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 514 | 437.50% |
| BLUE240517C00010000 | 2024-03-01 2:56PM EDT | 10.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 65 | 690.63% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLUE240517P00000500 | 2024-02-26 2:37PM EDT | 0.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 165 | 215.63% |
| BLUE240517P00001000 | 2024-04-25 10:35AM EDT | 1.00 | 0.15 | 0.15 | 0.20 | -0.01 | -5.56% | 110 | 1,720 | 125.00% |
| BLUE240517P00001500 | 2024-04-25 9:42AM EDT | 1.50 | 0.65 | 0.55 | 0.65 | +0.06 | +10.17% | 10 | 3,243 | 50.00% |
| BLUE240517P00002000 | 2024-04-24 10:47AM EDT | 2.00 | 1.09 | 1.00 | 1.15 | 0.00 | - | 20 | 905 | 265.63% |
| BLUE240517P00002500 | 2024-04-22 10:47AM EDT | 2.50 | 1.55 | 1.50 | 2.55 | 0.00 | - | 5 | 872 | 759.38% |
| BLUE240517P00003000 | 2024-04-05 9:33AM EDT | 3.00 | 1.73 | 1.90 | 2.40 | 0.00 | - | 5 | 80 | 343.75% |
| BLUE240517P00003500 | 2024-02-20 11:58AM EDT | 3.50 | 2.50 | 1.80 | 2.30 | 0.00 | - | 7 | 95 | 0.00% |
| BLUE240517P00004000 | 2024-02-29 12:14PM EDT | 4.00 | 2.65 | 2.50 | 2.95 | 0.00 | - | 22 | 27 | 0.00% |
| BLUE240517P00004500 | 2023-12-15 10:46AM EDT | 4.50 | 1.75 | 3.00 | 3.10 | 0.00 | - | 2 | 13 | 0.00% |
| BLUE240517P00005000 | 2024-03-26 10:13AM EDT | 5.00 | 3.90 | 3.20 | 4.50 | 0.00 | - | 32 | 164 | 860.94% |
| BLUE240517P00005500 | 2023-12-18 10:51AM EDT | 5.50 | 2.70 | 3.80 | 4.40 | 0.00 | - | - | 10 | 0.00% |
| BLUE240517P00007500 | 2023-12-08 3:37PM EDT | 7.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.