Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,730.55 +415.88 (+0.62%) CMC Crypto 200
1,425.32 -3.25 (-0.23%)
BigBear.ai Holdings, Inc. (BBAI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1.50
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBAI240607C00001500 | 2024-05-31 3:47PM EDT | 2024-06-07 | 0.08 | 0.05 | 0.10 | -0.07 | -46.67% | 26 | 168 | 90.63% |
| BBAI240614C00001500 | 2024-05-31 3:55PM EDT | 2024-06-14 | 0.16 | 0.05 | 0.20 | -0.04 | -20.00% | 38 | 174 | 106.25% |
| BBAI240621C00001500 | 2024-05-31 2:25PM EDT | 2024-06-21 | 0.15 | 0.15 | 0.30 | 0.00 | - | 331 | 926 | 157.81% |
| BBAI240628C00001500 | 2024-05-31 11:04AM EDT | 2024-06-28 | 0.18 | 0.05 | 0.30 | -0.07 | -28.00% | 10 | 285 | 106.25% |
| BBAI240705C00001500 | 2024-05-30 2:50PM EDT | 2024-07-05 | 0.29 | 0.00 | 1.10 | 0.00 | - | 2 | 2 | 307.81% |
| BBAI240719C00001500 | 2024-05-29 1:37PM EDT | 2024-07-19 | 0.28 | 0.00 | 0.35 | 0.00 | - | 12 | 29 | 79.69% |
| BBAI240920C00001500 | 2024-05-30 12:25PM EDT | 2024-09-20 | 0.35 | 0.35 | 0.50 | -0.10 | -22.22% | 1 | 907 | 131.25% |
| BBAI241220C00001500 | 2024-05-21 9:30AM EDT | 2024-12-20 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 85.55% |
| BBAI250117C00001500 | 2024-05-31 12:33PM EDT | 2025-01-17 | 0.55 | 0.50 | 0.70 | 0.00 | - | 1 | 1,114 | 132.03% |
| BBAI260116C00001500 | 2024-05-30 11:53AM EDT | 2026-01-16 | 0.90 | 0.75 | 0.95 | 0.00 | - | 25 | 1,681 | 122.66% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBAI240607P00001500 | 2024-05-31 3:49PM EDT | 2024-06-07 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 43 | 363 | 121.88% |
| BBAI240614P00001500 | 2024-05-31 2:24PM EDT | 2024-06-14 | 0.15 | 0.10 | 0.20 | +0.01 | +7.14% | 36 | 559 | 128.13% |
| BBAI240621P00001500 | 2024-05-31 2:56PM EDT | 2024-06-21 | 0.17 | 0.10 | 0.80 | +0.02 | +13.33% | 97 | 3,239 | 321.88% |
| BBAI240628P00001500 | 2024-05-30 12:57PM EDT | 2024-06-28 | 0.16 | 0.10 | 0.25 | 0.00 | - | 107 | 172 | 106.25% |
| BBAI240705P00001500 | 2024-05-30 3:50PM EDT | 2024-07-05 | 0.79 | 0.10 | 0.25 | 0.00 | - | 66 | 76 | 95.31% |
| BBAI240719P00001500 | 2024-05-30 9:59AM EDT | 2024-07-19 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 57 | 68.75% |
| BBAI240920P00001500 | 2024-05-30 3:26PM EDT | 2024-09-20 | 0.37 | 0.30 | 0.45 | 0.00 | - | 102 | 195 | 114.84% |
| BBAI241220P00001500 | 2024-05-22 1:15PM EDT | 2024-12-20 | 0.52 | 0.35 | 0.75 | 0.00 | - | 1 | 414 | 128.13% |
| BBAI250117P00001500 | 2024-05-30 1:23PM EDT | 2025-01-17 | 0.53 | 0.45 | 0.65 | 0.00 | - | 40 | 1,949 | 119.92% |
| BBAI260116P00001500 | 2024-05-21 1:55PM EDT | 2026-01-16 | 0.75 | 0.60 | 0.85 | 0.00 | - | 5 | 54 | 101.56% |
© 2024 Yahoo. All rights reserved.