Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,481.69 +8.46 (+0.15%) Dow
38,856.47 +78.37 (+0.20%) Nasdaq
17,842.64 -14.38 (-0.08%) Bitcoin USD
64,813.94 -336.86 (-0.52%) CMC Crypto 200
1,348.87 -40.53 (-2.92%)
BigBear.ai Holdings, Inc. (BBAI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:02AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBAI240621C00000500 | 2024-06-17 11:30AM EDT | 0.50 | 0.80 | 0.70 | 0.90 | 0.00 | - | 4 | 16 | 1,025.00% |
| BBAI240621C00001000 | 2024-06-18 9:30AM EDT | 1.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 1 | 97 | 275.00% |
| BBAI240621C00001500 | 2024-06-17 11:10AM EDT | 1.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 1,682 | 150.00% |
| BBAI240621C00002000 | 2024-06-17 11:41AM EDT | 2.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 2,752 | 312.50% |
| BBAI240621C00002500 | 2024-06-10 9:30AM EDT | 2.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 5,248 | 418.75% |
| BBAI240621C00003000 | 2024-06-10 9:30AM EDT | 3.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 2,477 | 50.00% |
| BBAI240621C00003500 | 2024-05-31 3:11PM EDT | 3.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 652 | 50.00% |
| BBAI240621C00004000 | 2024-05-14 10:33AM EDT | 4.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 1,417 | 612.50% |
| BBAI240621C00004500 | 2024-06-14 10:50AM EDT | 4.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,926 | 662.50% |
| BBAI240621C00005000 | 2024-05-29 2:36PM EDT | 5.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 16 | 1,086 | 1,275.00% |
| BBAI240621C00005500 | 2024-06-17 11:53AM EDT | 5.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 426 | 737.50% |
| BBAI240621C00006000 | 2024-04-23 10:24AM EDT | 6.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 187 | 50.00% |
| BBAI240621C00007000 | 2024-04-05 10:08AM EDT | 7.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 7 | 566 | 1,215.63% |
| BBAI240621C00008000 | 2024-04-22 2:32PM EDT | 8.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBAI240621P00000500 | 2024-06-12 11:11AM EDT | 0.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 155 | 700.00% |
| BBAI240621P00001000 | 2024-06-10 3:58PM EDT | 1.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 30 | 1,079 | 262.50% |
| BBAI240621P00001500 | 2024-06-17 1:35PM EDT | 1.50 | 0.20 | 0.15 | 0.25 | 0.00 | - | 51 | 3,148 | 137.50% |
| BBAI240621P00002000 | 2024-06-18 9:34AM EDT | 2.00 | 0.65 | 0.50 | 1.10 | -0.10 | -13.33% | 1 | 355 | 537.50% |
| BBAI240621P00002500 | 2024-06-14 12:06PM EDT | 2.50 | 1.15 | 0.95 | 1.40 | 0.00 | - | 53 | 932 | 865.63% |
| BBAI240621P00003000 | 2024-05-22 2:22PM EDT | 3.00 | 1.50 | 1.15 | 2.10 | 0.00 | - | 5 | 28 | 1,334.38% |
| BBAI240621P00003500 | 2024-06-18 9:35AM EDT | 3.50 | 2.25 | 1.70 | 2.70 | +0.25 | +12.50% | 1 | 16 | 537.50% |
| BBAI240621P00004000 | 2024-04-02 3:12PM EDT | 4.00 | 2.25 | 2.00 | 2.80 | 0.00 | - | 5 | 22 | 906.25% |
| BBAI240621P00004500 | 2024-03-05 2:33PM EDT | 4.50 | 1.52 | 2.50 | 2.85 | 0.00 | - | - | 1 | 0.00% |
| BBAI240621P00005000 | 2024-04-15 10:49AM EDT | 5.00 | 3.40 | 3.30 | 3.80 | 0.00 | - | 10 | 0 | 1,006.25% |
| BBAI240621P00008000 | 2024-03-08 12:41PM EDT | 8.00 | 5.50 | 5.70 | 6.40 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.