Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,776.00 +1,596.19 (+2.45%) CMC Crypto 200
1,364.17 -9.67 (-0.70%)
BigBear.ai Holdings, Inc. (BBAI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBAI240517C00000500 | 2024-05-17 3:36PM EDT | 0.50 | 0.97 | 0.45 | 1.70 | -0.18 | -15.65% | 1 | 3 | 2,025.00% |
| BBAI240517C00001000 | 2024-05-17 3:01PM EDT | 1.00 | 0.47 | 0.00 | 0.90 | -0.08 | -14.55% | 147 | 170 | 2,537.50% |
| BBAI240517C00001500 | 2024-05-17 3:38PM EDT | 1.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 148 | 2,590 | 62.50% |
| BBAI240517C00002000 | 2024-05-17 2:53PM EDT | 2.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 21 | 3,312 | 462.50% |
| BBAI240517C00002500 | 2024-05-17 11:23AM EDT | 2.50 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 1 | 1,957 | 687.50% |
| BBAI240517C00003000 | 2024-05-03 3:14PM EDT | 3.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,222 | 850.00% |
| BBAI240517C00003500 | 2024-04-24 10:32AM EDT | 3.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 818 | 987.50% |
| BBAI240517C00004000 | 2024-05-01 2:30PM EDT | 4.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 1,415 | 1,100.00% |
| BBAI240517C00004500 | 2024-05-02 3:12PM EDT | 4.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 8 | 959 | 1,187.50% |
| BBAI240517C00005000 | 2024-05-02 3:07PM EDT | 5.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 9 | 890 | 1,275.00% |
| BBAI240517C00005500 | 2024-03-26 3:36PM EDT | 5.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 113 | 1,350.00% |
| BBAI240517C00006000 | 2024-03-27 9:33AM EDT | 6.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 91 | 50.00% |
| BBAI240517C00007000 | 2024-03-25 9:30AM EDT | 7.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 133 | 50.00% |
| BBAI240517C00008000 | 2024-04-17 10:20AM EDT | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 173 | 1,612.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBAI240517P00000500 | 2024-05-10 10:50AM EDT | 0.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 3 | 1,525.00% |
| BBAI240517P00001000 | 2024-04-22 9:37AM EDT | 1.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 675.00% |
| BBAI240517P00001500 | 2024-05-17 3:48PM EDT | 1.50 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 55 | 350 | 93.75% |
| BBAI240517P00002000 | 2024-05-17 3:32PM EDT | 2.00 | 0.50 | 0.40 | 0.60 | +0.15 | +42.86% | 65 | 490 | 362.50% |
| BBAI240517P00002500 | 2024-05-17 11:04AM EDT | 2.50 | 0.90 | 0.70 | 1.85 | -0.10 | -10.00% | 3 | 284 | 1,675.00% |
| BBAI240517P00003000 | 2024-05-15 2:50PM EDT | 3.00 | 1.16 | 0.65 | 1.60 | 0.00 | - | 3 | 110 | 1,281.25% |
| BBAI240517P00003500 | 2024-05-16 9:54AM EDT | 3.50 | 1.95 | 1.15 | 2.10 | 0.00 | - | 11 | 103 | 1,437.50% |
| BBAI240517P00004000 | 2024-05-17 2:45PM EDT | 4.00 | 2.60 | 1.70 | 3.30 | +0.10 | +4.00% | 2 | 808 | 925.00% |
| BBAI240517P00004500 | 2024-05-16 9:42AM EDT | 4.50 | 2.85 | 2.55 | 3.70 | 0.00 | - | 1 | 21 | 1,781.25% |
| BBAI240517P00005000 | 2024-03-22 10:33AM EDT | 5.00 | 3.10 | 3.50 | 4.40 | 0.00 | - | 2 | 3 | 2,987.50% |
| BBAI240517P00006000 | 2024-03-11 3:50PM EDT | 6.00 | 3.60 | 3.90 | 5.00 | 0.00 | - | 10 | 0 | 3,318.75% |
| BBAI240517P00007000 | 2024-04-29 3:51PM EDT | 7.00 | 5.30 | 4.70 | 5.60 | 0.00 | - | - | 17 | 2,062.50% |
© 2024 Yahoo. All rights reserved.