
BigBear ai Holdings Inc (BBAI)
NYSE
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
1.00 | 3.60 | 3.80 | 4.21 | 3.70 | 0.00 | 0.00 % | 0 | 17 | - |
1.50 | 2.85 | 3.30 | 0.00 | 3.075 | 0.00 | 0.00 % | 0 | 0 | - |
2.00 | 2.55 | 2.80 | 2.51 | 2.675 | -0.27 | -9.71 % | 5 | 59 | 09:33:37 |
2.50 | 1.85 | 2.30 | 2.30 | 2.075 | 0.05 | 2.22 % | 4 | 3 | 15:31:00 |
3.00 | 1.35 | 1.80 | 1.74 | 1.575 | -0.16 | -8.42 % | 23 | 22 | 13:49:46 |
3.50 | 0.85 | 1.30 | 1.45 | 1.075 | 0.10 | 7.41 % | 151 | 104 | 15:09:32 |
4.00 | 0.75 | 0.85 | 0.85 | 0.80 | 0.00 | 0.00 % | 396 | 335 | 15:50:00 |
4.50 | 0.45 | 0.50 | 0.48 | 0.475 | -0.09 | -15.79 % | 1,413 | 302 | 15:59:53 |
5.00 | 0.25 | 0.30 | 0.25 | 0.275 | -0.06 | -19.35 % | 4,249 | 2,253 | 15:59:44 |
5.50 | 0.15 | 0.20 | 0.16 | 0.175 | -0.04 | -20.00 % | 2,104 | 3,777 | 15:59:14 |
6.00 | 0.10 | 0.15 | 0.10 | 0.125 | -0.02 | -16.67 % | 3,188 | 5,808 | 15:59:53 |
6.50 | 0.05 | 0.10 | 0.05 | 0.075 | -0.05 | -50.00 % | 1,047 | 4,444 | 15:59:55 |
7.00 | 0.07 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57 % | 576 | 4,442 | 15:59:02 |
7.50 | 0.03 | 0.05 | 0.04 | 0.04 | 0.01 | 33.33 % | 262 | 2,150 | 15:57:44 |
8.00 | 0.04 | 0.05 | 0.05 | 0.045 | 0.01 | 25.00 % | 193 | 4,219 | 15:57:56 |
8.50 | 0.01 | 0.05 | 0.05 | 0.03 | 0.04 | 400.00 % | 5 | 1,486 | 14:45:59 |
9.00 | 0.04 | 0.05 | 0.05 | 0.045 | 0.01 | 25.00 % | 22 | 2,457 | 13:49:53 |
9.50 | 0.03 | 0.05 | 0.02 | 0.04 | -0.01 | -33.33 % | 13 | 1,020 | 15:55:53 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
1.00 | 0.17 | 0.05 | 0.17 | 0.11 | 0.00 | 0.00 % | 0 | 8 | - |
1.50 | 0.02 | 0.20 | 0.02 | 0.11 | 0.00 | 0.00 % | 0 | 4 | - |
2.00 | 0.06 | 0.20 | 0.06 | 0.13 | 0.00 | 0.00 % | 0 | 45 | - |
2.50 | 0.04 | 0.20 | 0.05 | 0.12 | 0.01 | 25.00 % | 11 | 1 | 11:26:50 |
3.00 | 0.03 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00 % | 25 | 19 | 13:13:54 |
3.50 | 0.05 | 0.10 | 0.04 | 0.075 | -0.01 | -20.00 % | 31 | 4,062 | 12:34:57 |
4.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00 % | 2,231 | 1,786 | 15:58:20 |
4.50 | 0.25 | 0.30 | 0.26 | 0.275 | -0.04 | -13.33 % | 1,440 | 1,791 | 15:59:57 |
5.00 | 0.55 | 0.60 | 0.55 | 0.575 | 0.00 | 0.00 % | 503 | 3,196 | 15:59:47 |
5.50 | 0.90 | 1.00 | 0.92 | 0.95 | 0.02 | 2.22 % | 127 | 818 | 15:49:01 |
6.00 | 1.30 | 1.45 | 1.40 | 1.375 | 0.02 | 1.45 % | 110 | 659 | 15:49:46 |
6.50 | 1.70 | 2.25 | 1.80 | 1.975 | -0.10 | -5.26 % | 65 | 678 | 15:55:48 |
7.00 | 2.15 | 2.40 | 2.26 | 2.275 | 0.01 | 0.44 % | 54 | 1,619 | 15:41:22 |
7.50 | 2.60 | 3.00 | 2.55 | 2.80 | -0.20 | -7.27 % | 34 | 558 | 15:21:57 |
8.00 | 3.20 | 3.40 | 3.09 | 3.30 | -0.11 | -3.44 % | 31 | 663 | 15:03:31 |
8.50 | 3.70 | 3.90 | 3.75 | 3.80 | -0.05 | -1.32 % | 35 | 396 | 15:36:57 |
9.00 | 4.20 | 4.40 | 4.20 | 4.30 | -0.08 | -1.87 % | 23 | 433 | 15:39:23 |
9.50 | 4.20 | 4.90 | 4.70 | 4.55 | 0.40 | 9.30 % | 94 | 207 | 14:02:36 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.