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
67,734.12 +437.99 (+0.65%) CMC Crypto 200
1,425.96 -2.61 (-0.18%)
BigBear.ai Holdings, Inc. (BBAI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBAI240607C00002000 | 2024-05-31 3:55PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 75 | 772 | 175.00% |
| BBAI240614C00002000 | 2024-05-31 1:39PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.05 | 0.00 | - | 32 | 2,338 | 125.00% |
| BBAI240621C00002000 | 2024-05-31 12:52PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 343 | 2,865 | 103.13% |
| BBAI240628C00002000 | 2024-05-31 1:19PM EDT | 2024-06-28 | 0.05 | 0.05 | 0.10 | 0.00 | - | 3 | 199 | 130.47% |
| BBAI240705C00002000 | 2024-05-31 10:46AM EDT | 2024-07-05 | 0.05 | 0.05 | 0.20 | -0.05 | -50.00% | 1 | 1 | 146.88% |
| BBAI240719C00002000 | 2024-05-31 2:08PM EDT | 2024-07-19 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 1 | 102 | 125.00% |
| BBAI240920C00002000 | 2024-05-31 1:59PM EDT | 2024-09-20 | 0.25 | 0.25 | 0.40 | -0.05 | -16.67% | 9 | 1,589 | 143.75% |
| BBAI241220C00002000 | 2024-05-30 2:13PM EDT | 2024-12-20 | 0.40 | 0.25 | 0.40 | 0.00 | - | 1 | 128 | 107.03% |
| BBAI250117C00002000 | 2024-05-31 10:22AM EDT | 2025-01-17 | 0.40 | 0.35 | 0.55 | -0.10 | -20.00% | 1 | 2,336 | 126.56% |
| BBAI260116C00002000 | 2024-05-31 12:31PM EDT | 2026-01-16 | 0.70 | 0.65 | 0.70 | -0.05 | -6.67% | 5 | 2,327 | 110.55% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBAI240607P00002000 | 2024-05-31 1:36PM EDT | 2024-06-07 | 0.50 | 0.05 | 0.55 | 0.00 | - | 5 | 62 | 221.88% |
| BBAI240614P00002000 | 2024-05-20 10:16AM EDT | 2024-06-14 | 0.30 | 0.25 | 1.15 | 0.00 | - | 1 | 2 | 300.00% |
| BBAI240621P00002000 | 2024-05-23 11:38AM EDT | 2024-06-21 | 0.50 | 0.50 | 0.90 | 0.00 | - | 1 | 422 | 245.31% |
| BBAI240628P00002000 | 2024-05-30 9:38AM EDT | 2024-06-28 | 0.47 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 242.19% |
| BBAI240920P00002000 | 2024-05-30 11:55AM EDT | 2024-09-20 | 0.75 | 0.70 | 0.85 | 0.00 | - | 9 | 306 | 128.91% |
| BBAI241220P00002000 | 2024-05-22 3:46PM EDT | 2024-12-20 | 0.95 | 0.70 | 1.10 | 0.00 | - | 4 | 24 | 123.83% |
| BBAI250117P00002000 | 2024-05-28 11:03AM EDT | 2025-01-17 | 0.90 | 0.70 | 1.00 | 0.00 | - | 25 | 937 | 105.47% |
| BBAI260116P00002000 | 2024-05-21 12:42PM EDT | 2026-01-16 | 1.13 | 0.80 | 1.40 | 0.00 | - | 2 | 194 | 99.61% |
© 2024 Yahoo. All rights reserved.