Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,482.62 +9.39 (+0.17%) Dow
38,786.80 +8.70 (+0.02%) Nasdaq
17,875.04 +18.03 (+0.10%) Bitcoin USD
64,581.65 -731.05 (-1.12%) CMC Crypto 200
1,347.12 -42.28 (-3.04%)
BigBear.ai Holdings, Inc. (BBAI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:14AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBAI250117C00000500 | 2024-06-17 9:41AM EDT | 0.50 | 0.95 | 0.65 | 1.00 | 0.00 | - | 1 | 331 | 84.38% |
| BBAI250117C00001000 | 2024-06-17 9:33AM EDT | 1.00 | 0.60 | 0.50 | 0.65 | 0.00 | - | 8 | 1,209 | 117.97% |
| BBAI250117C00001500 | 2024-06-17 3:30PM EDT | 1.50 | 0.42 | 0.35 | 0.50 | 0.00 | - | 19 | 1,242 | 124.61% |
| BBAI250117C00002000 | 2024-06-17 3:29PM EDT | 2.00 | 0.33 | 0.25 | 0.35 | 0.00 | - | 6 | 2,444 | 120.70% |
| BBAI250117C00002500 | 2024-06-14 3:46PM EDT | 2.50 | 0.25 | 0.20 | 0.25 | 0.00 | - | 2 | 4,918 | 120.70% |
| BBAI250117C00003000 | 2024-06-18 9:39AM EDT | 3.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 3 | 3,606 | 114.06% |
| BBAI250117C00003500 | 2024-06-17 3:30PM EDT | 3.50 | 0.15 | 0.00 | 0.30 | 0.00 | - | 5 | 1,312 | 125.00% |
| BBAI250117C00004000 | 2024-06-14 3:13PM EDT | 4.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 25 | 3,063 | 133.59% |
| BBAI250117C00004500 | 2024-06-17 3:29PM EDT | 4.50 | 0.10 | 0.05 | 0.25 | 0.00 | - | 10 | 896 | 141.02% |
| BBAI250117C00005000 | 2024-06-17 9:57AM EDT | 5.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 5 | 3,173 | 139.84% |
| BBAI250117C00005500 | 2024-06-17 3:29PM EDT | 5.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 1,243 | 116.41% |
| BBAI250117C00007000 | 2024-06-12 12:45PM EDT | 7.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 2,036 | 128.91% |
| BBAI250117C00010000 | 2024-06-17 10:04AM EDT | 10.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 5,280 | 129.69% |
| BBAI250117C00012000 | 2024-06-14 9:30AM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 12,665 | 139.06% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBAI250117P00000500 | 2024-05-03 9:58AM EDT | 0.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 396 | 117.19% |
| BBAI250117P00001000 | 2024-06-17 10:36AM EDT | 1.00 | 0.26 | 0.20 | 0.35 | 0.00 | - | 20 | 809 | 121.88% |
| BBAI250117P00001500 | 2024-06-17 10:36AM EDT | 1.50 | 0.56 | 0.50 | 0.65 | 0.00 | - | 20 | 2,120 | 114.06% |
| BBAI250117P00002000 | 2024-06-13 12:07PM EDT | 2.00 | 0.98 | 0.75 | 1.15 | 0.00 | - | 2 | 942 | 110.94% |
| BBAI250117P00002500 | 2024-06-14 1:33PM EDT | 2.50 | 1.40 | 0.60 | 1.85 | 0.00 | - | 10 | 3,940 | 62.50% |
| BBAI250117P00003000 | 2024-05-30 11:43AM EDT | 3.00 | 1.70 | 1.20 | 2.00 | 0.00 | - | 1 | 1,237 | 156.25% |
| BBAI250117P00003500 | 2024-05-14 1:53PM EDT | 3.50 | 2.10 | 1.70 | 2.95 | 0.00 | - | 122 | 347 | 120.31% |
| BBAI250117P00004000 | 2024-05-28 10:51AM EDT | 4.00 | 2.57 | 2.00 | 3.20 | 0.00 | - | 1 | 62 | 226.56% |
| BBAI250117P00004500 | 2024-03-07 12:18PM EDT | 4.50 | 2.00 | 1.95 | 3.20 | 0.00 | - | 90 | 142 | 78.13% |
| BBAI250117P00005000 | 2024-03-12 3:05PM EDT | 5.00 | 3.02 | 3.40 | 3.50 | 0.00 | - | 4 | 241 | 0.00% |
| BBAI250117P00005500 | 2023-11-30 12:05PM EDT | 5.50 | 3.90 | 3.10 | 4.20 | 0.00 | - | 5 | 56 | 87.50% |
| BBAI250117P00007000 | 2024-05-03 12:01PM EDT | 7.00 | 5.50 | 5.40 | 5.90 | 0.00 | - | 10 | 19 | 184.77% |
| BBAI250117P00010000 | 2024-05-13 1:05PM EDT | 10.00 | 8.50 | 7.50 | 9.20 | 0.00 | - | 10 | 7 | 282.03% |
| BBAI250117P00012000 | 2024-03-05 4:49PM EDT | 12.00 | 8.60 | 9.50 | 10.70 | 0.00 | - | 1 | 1 | 121.88% |
© 2024 Yahoo. All rights reserved.