
BigBear ai Holdings Inc (BBAI)
NYSE
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
0.50 | 2.70 | 2.80 | 2.72 | 2.75 | 0.00 | 0.00 % | 7 | 4 | 13:14:43 |
1.00 | 1.85 | 3.80 | 2.25 | 2.825 | 0.00 | 0.00 % | 0 | 14 | - |
1.50 | 1.70 | 1.80 | 1.70 | 1.75 | 0.02 | 1.19 % | 1 | 16 | 12:12:23 |
2.00 | 1.20 | 1.30 | 1.34 | 1.25 | 0.04 | 3.08 % | 83 | 67 | 15:06:15 |
2.50 | 0.55 | 1.35 | 0.80 | 0.95 | 0.05 | 6.67 % | 37 | 303 | 15:09:03 |
3.00 | 0.25 | 0.35 | 0.29 | 0.30 | -0.04 | -12.12 % | 409 | 1,950 | 15:57:14 |
3.50 | 0.05 | 0.05 | 0.05 | 0.05 | -0.01 | -16.67 % | 1,580 | 8,644 | 15:59:47 |
4.00 | 0.04 | 0.05 | 0.02 | 0.045 | -0.02 | -50.00 % | 27 | 4,508 | 15:05:20 |
4.50 | 0.03 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00 % | 4 | 3,924 | 15:35:21 |
5.00 | 0.05 | 0.05 | 0.03 | 0.05 | -0.02 | -40.00 % | 17 | 5,621 | 13:31:12 |
5.50 | 0.05 | 0.05 | 0.03 | 0.05 | -0.02 | -40.00 % | 5 | 2,104 | 11:18:59 |
6.00 | 0.01 | 0.05 | 0.02 | 0.03 | 0.01 | 100.00 % | 2 | 2,915 | 09:58:18 |
6.50 | 0.03 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00 % | 0 | 1,225 | - |
7.00 | 0.03 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00 % | 0 | 1,849 | - |
7.50 | 0.03 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00 % | 0 | 1,158 | - |
8.00 | 0.03 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00 % | 0 | 1,130 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
0.50 | 0.00 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
1.00 | 0.02 | 0.05 | 0.02 | 0.035 | 0.00 | 0.00 % | 0 | 11 | - |
1.50 | 0.03 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00 % | 0 | 62 | - |
2.00 | 0.03 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00 % | 0 | 32 | - |
2.50 | 0.05 | 0.05 | 0.01 | 0.05 | -0.02 | -66.67 % | 5 | 538 | 09:52:14 |
3.00 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00 % | 802 | 3,355 | 15:58:11 |
3.50 | 0.25 | 0.30 | 0.25 | 0.275 | -0.04 | -13.79 % | 343 | 3,070 | 15:59:15 |
4.00 | 0.70 | 0.80 | 0.70 | 0.75 | 0.00 | 0.00 % | 46 | 968 | 15:05:12 |
4.50 | 1.20 | 1.30 | 1.23 | 1.25 | 0.03 | 2.50 % | 13 | 2,152 | 15:17:06 |
5.00 | 1.60 | 1.80 | 1.72 | 1.70 | 0.00 | 0.00 % | 78 | 620 | 15:13:50 |
5.50 | 2.20 | 2.30 | 2.21 | 2.25 | 0.01 | 0.45 % | 6 | 387 | 15:25:00 |
6.00 | 2.70 | 2.80 | 2.82 | 2.75 | 0.12 | 4.44 % | 2 | 740 | 12:09:03 |
6.50 | 3.10 | 3.50 | 3.25 | 3.30 | 0.08 | 2.52 % | 10 | 192 | 15:02:05 |
7.00 | 3.60 | 3.80 | 3.87 | 3.70 | 0.15 | 4.03 % | 1 | 219 | 12:02:15 |
7.50 | 4.10 | 4.30 | 4.20 | 4.20 | 0.00 | 0.00 % | 4 | 270 | 14:55:51 |
8.00 | 4.50 | 4.80 | 4.90 | 4.65 | 0.21 | 4.48 % | 31 | 255 | 11:59:47 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.