Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,483.42 +10.19 (+0.19%) Dow
38,808.07 +29.97 (+0.08%) Nasdaq
17,868.69 +11.67 (+0.07%) Bitcoin USD
64,552.71 -702.46 (-1.08%) CMC Crypto 200
1,346.70 -42.71 (-3.07%)
BigBear.ai Holdings, Inc. (BBAI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:10AM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBAI260116C00000500 | 2024-06-18 9:31AM EDT | 0.50 | 0.90 | 0.80 | 1.25 | 0.00 | - | 1 | 994 | 139.84% |
| BBAI260116C00001000 | 2024-06-17 2:46PM EDT | 1.00 | 0.75 | 0.60 | 1.00 | 0.00 | - | 12 | 956 | 120.31% |
| BBAI260116C00001500 | 2024-06-17 3:45PM EDT | 1.50 | 0.65 | 0.60 | 0.65 | 0.00 | - | 10 | 1,784 | 109.77% |
| BBAI260116C00002000 | 2024-06-17 3:36PM EDT | 2.00 | 0.55 | 0.50 | 0.65 | 0.00 | - | 5 | 2,252 | 116.80% |
| BBAI260116C00002500 | 2024-06-17 9:30AM EDT | 2.50 | 0.65 | 0.50 | 0.00 | 0.00 | - | 2 | 911 | 77.34% |
| BBAI260116C00003000 | 2024-06-14 3:33PM EDT | 3.00 | 0.53 | 0.30 | 0.80 | 0.00 | - | 1 | 724 | 132.03% |
| BBAI260116C00003500 | 2024-06-10 11:15AM EDT | 3.50 | 0.50 | 0.30 | 0.75 | 0.00 | - | 5 | 308 | 134.77% |
| BBAI260116C00004000 | 2024-06-14 1:40PM EDT | 4.00 | 0.35 | 0.30 | 0.60 | 0.00 | - | 1 | 390 | 128.52% |
| BBAI260116C00004500 | 2024-06-10 9:30AM EDT | 4.50 | 0.50 | 0.25 | 0.70 | 0.00 | - | 1 | 226 | 137.11% |
| BBAI260116C00005000 | 2024-06-17 3:30PM EDT | 5.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 10 | 5,452 | 98.44% |
| BBAI260116C00005500 | 2024-06-12 11:56AM EDT | 5.50 | 0.35 | 0.00 | 0.45 | 0.00 | - | 2 | 294 | 106.25% |
| BBAI260116C00007000 | 2024-06-18 9:33AM EDT | 7.00 | 0.15 | 0.15 | 0.25 | -0.05 | -25.00% | 2 | 1,673 | 110.55% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBAI260116P00000500 | 2024-06-11 9:39AM EDT | 0.50 | 0.18 | 0.10 | 0.25 | 0.00 | - | 50 | 592 | 123.44% |
| BBAI260116P00001000 | 2024-06-14 9:30AM EDT | 1.00 | 0.45 | 0.25 | 0.50 | 0.00 | - | 1 | 1,384 | 94.53% |
| BBAI260116P00001500 | 2024-06-11 9:39AM EDT | 1.50 | 0.70 | 0.45 | 0.85 | 0.00 | - | 50 | 104 | 81.64% |
| BBAI260116P00002000 | 2024-05-21 12:42PM EDT | 2.00 | 1.13 | 0.90 | 1.65 | 0.00 | - | 2 | 194 | 118.75% |
| BBAI260116P00002500 | 2024-05-28 2:56PM EDT | 2.50 | 1.50 | 0.00 | 2.00 | 0.00 | - | 5 | 87 | 170.70% |
| BBAI260116P00003000 | 2024-03-08 2:22PM EDT | 3.00 | 1.89 | 0.00 | 2.00 | 0.00 | - | 4 | 14 | 94.92% |
| BBAI260116P00003500 | 2024-06-14 1:34PM EDT | 3.50 | 2.45 | 1.30 | 2.90 | 0.00 | - | 10 | 18 | 165.63% |
| BBAI260116P00004000 | 2024-03-05 4:38PM EDT | 4.00 | 2.00 | 1.55 | 2.90 | 0.00 | - | 2 | 8 | 91.80% |
| BBAI260116P00004500 | 2024-05-16 3:38PM EDT | 4.50 | 3.30 | 3.00 | 3.90 | 0.00 | - | 1 | 6 | 104.30% |
| BBAI260116P00005000 | 2024-05-16 9:37AM EDT | 5.00 | 3.70 | 3.40 | 4.40 | 0.00 | - | 10 | 17 | 100.39% |
| BBAI260116P00005500 | 2024-03-08 2:22PM EDT | 5.50 | 3.86 | 1.55 | 6.30 | 0.00 | - | 1 | 1 | 0.00% |
| BBAI260116P00007000 | 2024-05-07 11:23AM EDT | 7.00 | 5.55 | 5.10 | 6.50 | 0.00 | - | - | 1 | 93.75% |
© 2024 Yahoo. All rights reserved.