
BigBear ai Holdings Inc (BBAI)
NYSE
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
1.00 | 6.00 | 6.30 | 6.00 | 6.15 | 2.00 | 50.00 % | 1,075 | 62 | 2/05/2025 |
1.50 | 5.50 | 5.90 | 5.35 | 5.70 | 2.15 | 67.19 % | 31 | 16 | 2/05/2025 |
2.00 | 5.00 | 5.30 | 5.20 | 5.15 | 2.29 | 78.69 % | 208 | 357 | 2/05/2025 |
2.50 | 4.50 | 4.80 | 4.40 | 4.65 | 2.00 | 83.33 % | 123 | 190 | 2/05/2025 |
3.00 | 4.00 | 4.20 | 4.10 | 4.10 | 2.20 | 115.79 % | 664 | 1,422 | 2/05/2025 |
3.50 | 3.50 | 3.70 | 3.60 | 3.60 | 2.15 | 148.28 % | 1,326 | 2,926 | 2/05/2025 |
4.00 | 3.10 | 3.20 | 3.19 | 3.15 | 2.14 | 203.81 % | 7,386 | 15,317 | 2/05/2025 |
4.50 | 2.60 | 2.75 | 2.68 | 2.675 | 1.93 | 257.33 % | 6,419 | 11,481 | 2/05/2025 |
5.00 | 2.15 | 2.30 | 2.20 | 2.225 | 1.70 | 340.00 % | 14,977 | 33,983 | 2/05/2025 |
5.50 | 1.75 | 1.85 | 1.90 | 1.80 | 1.55 | 442.86 % | 10,079 | 12,792 | 2/05/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
1.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00 | 0.00 % | 21 | 0 | 2/05/2025 |
1.50 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00 % | 0 | 75 | - |
2.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.02 | 200.00 % | 14 | 383 | 2/05/2025 |
2.50 | 0.03 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00 % | 49 | 2,855 | 2/05/2025 |
3.00 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00 % | 276 | 9,099 | 2/05/2025 |
3.50 | 0.05 | 0.05 | 0.05 | 0.05 | -0.02 | -28.57 % | 2,079 | 4,888 | 2/05/2025 |
4.00 | 0.05 | 0.10 | 0.10 | 0.075 | -0.10 | -50.00 % | 4,453 | 6,714 | 2/05/2025 |
4.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.25 | -71.43 % | 4,307 | 2,582 | 2/05/2025 |
5.00 | 0.15 | 0.20 | 0.20 | 0.175 | -0.45 | -69.23 % | 8,620 | 19,906 | 2/05/2025 |
5.50 | 0.25 | 0.30 | 0.28 | 0.275 | -0.65 | -69.89 % | 12,581 | 1,750 | 2/05/2025 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.