Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,188.64 -415.06 (-0.62%) CMC Crypto 200
1,405.19 -12.68 (-0.89%)
BigBear.ai Holdings, Inc. (BBAI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBAI240621C00001000 | 2024-06-13 9:30AM EDT | 2024-06-21 | 0.35 | 0.20 | 0.45 | -0.12 | -25.53% | 1 | 135 | 353.13% |
| BBAI240628C00001000 | 2024-06-14 9:47AM EDT | 2024-06-28 | 0.30 | 0.30 | 0.45 | -0.15 | -33.33% | 1 | 42 | 125.00% |
| BBAI240705C00001000 | 2024-06-13 9:30AM EDT | 2024-07-05 | 0.52 | 0.00 | 1.30 | 0.00 | - | 8 | 10 | 415.63% |
| BBAI240712C00001000 | 2024-06-12 10:08AM EDT | 2024-07-12 | 0.50 | 0.15 | 1.15 | 0.00 | - | 1 | 6 | 359.38% |
| BBAI240719C00001000 | 2024-06-14 9:30AM EDT | 2024-07-19 | 0.50 | 0.35 | 0.55 | 0.00 | - | 3 | 23 | 157.81% |
| BBAI240726C00001000 | 2024-06-06 11:07AM EDT | 2024-07-26 | 0.55 | 0.00 | 1.40 | 0.00 | - | - | 10 | 331.25% |
| BBAI240920C00001000 | 2024-06-13 1:58PM EDT | 2024-09-20 | 0.55 | 0.00 | 0.60 | 0.00 | - | 35 | 599 | 167.97% |
| BBAI241220C00001000 | 2024-06-10 10:09AM EDT | 2024-12-20 | 1.50 | 0.55 | 1.50 | 0.00 | - | 6 | 6 | 294.53% |
| BBAI250117C00001000 | 2024-06-14 3:36PM EDT | 2025-01-17 | 0.60 | 0.60 | 0.85 | -0.05 | -7.69% | 4 | 1,201 | 154.69% |
| BBAI260116C00001000 | 2024-06-14 11:34AM EDT | 2026-01-16 | 0.75 | 0.70 | 0.90 | -0.08 | -9.64% | 11 | 975 | 110.55% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBAI240621P00001000 | 2024-06-10 3:58PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.05 | 0.00 | - | 30 | 1,079 | 209.38% |
| BBAI240628P00001000 | 2024-06-14 1:57PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.90 | 0.00 | - | 40 | 169 | 728.13% |
| BBAI240705P00001000 | 2024-06-14 9:33AM EDT | 2024-07-05 | 0.05 | 0.00 | 0.20 | -0.04 | -44.44% | 15 | 185 | 215.63% |
| BBAI240712P00001000 | 2024-06-06 1:05PM EDT | 2024-07-12 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 40 | 134.38% |
| BBAI240719P00001000 | 2024-06-05 2:48PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.10 | -0.01 | -14.29% | 1 | 145 | 120.31% |
| BBAI240726P00001000 | 2024-06-14 11:17AM EDT | 2024-07-26 | 0.05 | 0.05 | 0.10 | -0.03 | -37.50% | 10 | 161 | 131.25% |
| BBAI240920P00001000 | 2024-06-06 9:35AM EDT | 2024-09-20 | 0.20 | 0.10 | 0.15 | 0.00 | - | 5 | 331 | 112.50% |
| BBAI241220P00001000 | 2024-05-15 3:59PM EDT | 2024-12-20 | 0.30 | 0.00 | 0.35 | 0.00 | - | 1 | 156 | 98.44% |
| BBAI250117P00001000 | 2024-06-07 10:39AM EDT | 2025-01-17 | 0.25 | 0.15 | 0.35 | 0.00 | - | 1 | 809 | 116.41% |
| BBAI260116P00001000 | 2024-06-10 2:52PM EDT | 2026-01-16 | 0.45 | 0.30 | 0.50 | -0.05 | -10.00% | 1 | 1,384 | 101.95% |
© 2024 Yahoo. All rights reserved.