Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,482.81 +9.58 (+0.18%) Dow
38,856.51 +78.41 (+0.20%) Nasdaq
17,849.25 -7.77 (-0.04%) Bitcoin USD
64,808.49 -419.63 (-0.64%) CMC Crypto 200
1,344.92 -44.48 (-3.20%)
BigBear.ai Holdings, Inc. (BBAI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:55AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBAI240920C00000500 | 2024-06-04 12:53PM EDT | 0.50 | 1.10 | 0.00 | 1.60 | 0.00 | - | 1 | 3 | 0.00% |
| BBAI240920C00001000 | 2024-06-13 1:58PM EDT | 1.00 | 0.55 | 0.05 | 0.80 | 0.00 | - | 35 | 599 | 99.22% |
| BBAI240920C00001500 | 2024-06-17 12:47PM EDT | 1.50 | 0.20 | 0.20 | 0.30 | 0.00 | - | 2 | 1,074 | 117.97% |
| BBAI240920C00002000 | 2024-06-17 3:35PM EDT | 2.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 42 | 1,581 | 132.03% |
| BBAI240920C00002500 | 2024-06-17 3:15PM EDT | 2.50 | 0.09 | 0.05 | 0.15 | 0.00 | - | 62 | 2,101 | 128.13% |
| BBAI240920C00003000 | 2024-06-17 3:59PM EDT | 3.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 407 | 5,831 | 50.00% |
| BBAI240920C00003500 | 2024-06-17 9:30AM EDT | 3.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 60 | 1,759 | 134.38% |
| BBAI240920C00004000 | 2024-06-05 1:58PM EDT | 4.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 307 | 146.88% |
| BBAI240920C00004500 | 2024-06-10 1:27PM EDT | 4.50 | 0.05 | 0.00 | 0.40 | 0.00 | - | 105 | 372 | 232.03% |
| BBAI240920C00005000 | 2024-06-07 11:05AM EDT | 5.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 33 | 4,428 | 50.00% |
| BBAI240920C00005500 | 2024-05-20 11:16AM EDT | 5.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 537 | 50.00% |
| BBAI240920C00006000 | 2024-05-29 2:18PM EDT | 6.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 57 | 179.69% |
| BBAI240920C00007000 | 2024-05-10 9:30AM EDT | 7.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 39 | 255 | 192.19% |
| BBAI240920C00008000 | 2024-06-05 9:30AM EDT | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 583 | 178.13% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBAI240920P00000500 | 2024-04-19 9:43AM EDT | 0.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 5 | 25 | 178.13% |
| BBAI240920P00001000 | 2024-06-06 9:35AM EDT | 1.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 5 | 331 | 146.88% |
| BBAI240920P00001500 | 2024-06-17 9:51AM EDT | 1.50 | 0.27 | 0.30 | 0.50 | 0.00 | - | 10 | 345 | 106.25% |
| BBAI240920P00002000 | 2024-06-14 9:49AM EDT | 2.00 | 0.70 | 0.75 | 0.90 | 0.00 | - | 11 | 350 | 120.31% |
| BBAI240920P00002500 | 2024-06-05 10:19AM EDT | 2.50 | 1.10 | 1.15 | 1.40 | 0.00 | - | 2 | 918 | 125.78% |
| BBAI240920P00003000 | 2024-05-06 11:45AM EDT | 3.00 | 1.65 | 1.35 | 1.85 | 0.00 | - | 1 | 88 | 178.13% |
| BBAI240920P00003500 | 2024-04-12 1:13PM EDT | 3.50 | 2.00 | 2.10 | 2.20 | 0.00 | - | 5 | 53 | 110.94% |
| BBAI240920P00004000 | 2024-04-05 2:22PM EDT | 4.00 | 2.30 | 2.50 | 3.20 | 0.00 | - | 46 | 122 | 207.81% |
| BBAI240920P00004500 | 2024-03-07 11:02AM EDT | 4.50 | 1.85 | 1.65 | 2.85 | 0.00 | - | 20 | 0 | 0.00% |
| BBAI240920P00005500 | 2024-05-08 9:30AM EDT | 5.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BBAI240920P00006000 | 2024-03-05 12:13PM EDT | 6.00 | 2.81 | 4.00 | 4.20 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.