BLUE - bluebird bio, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BLUE200717C000300002020-06-22 6:51PM EDT30.0038.4227.7032.000.00-100.00%
BLUE200717C000400002020-07-07 12:27PM EDT40.0025.2423.9028.300.00-1614313.18%
BLUE200717C000450002020-07-08 9:34AM EDT45.0019.3018.9022.30-0.80-3.98%34204.59%
BLUE200717C000500002020-06-29 11:47AM EDT50.0011.0014.0017.200.00-117155.76%
BLUE200717C000550002020-07-07 9:57AM EDT55.0010.609.1012.10+3.30+45.21%1030111.13%
BLUE200717C000600002020-07-08 1:01PM EDT60.007.146.407.00+1.84+34.72%4420656.45%
BLUE200717C000650002020-07-08 3:55PM EDT65.003.303.103.70+0.85+34.69%4061,64165.09%
BLUE200717C000700002020-07-08 3:33PM EDT70.001.301.101.50+0.35+36.84%9150564.45%
BLUE200717C000750002020-07-08 3:58PM EDT75.000.490.400.50+0.09+22.50%2525167.19%
BLUE200717C000800002020-07-08 2:12PM EDT80.000.120.050.55-0.18-60.00%2327181.74%
BLUE200717C000850002020-07-07 12:27PM EDT85.000.100.000.000.00-528525.00%
BLUE200717C000900002020-07-07 1:59PM EDT90.000.200.000.400.00-10139109.38%
BLUE200717C000950002020-06-23 3:38PM EDT95.000.250.000.200.00-540110.94%
BLUE200717C001000002020-07-06 11:25AM EDT100.000.050.100.000.00-1025112.50%
BLUE200717C001050002020-06-30 9:48AM EDT105.000.050.000.350.00--60148.05%
PutsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BLUE200717P000300002020-06-26 11:54AM EDT30.000.100.000.200.00-12238.28%
BLUE200717P000350002020-06-25 3:02PM EDT35.000.200.000.350.00-11213.67%
BLUE200717P000400002020-07-02 2:19PM EDT40.000.050.000.350.00-127173.83%
BLUE200717P000450002020-07-07 1:57PM EDT45.000.100.050.350.00-135141.80%
BLUE200717P000500002020-07-07 3:11PM EDT50.000.150.100.350.00-1169111.52%
BLUE200717P000550002020-07-07 3:11PM EDT55.000.350.100.550.00-6751187.30%
BLUE200717P000600002020-07-07 2:07PM EDT60.001.350.550.850.00-10544570.80%
BLUE200717P000650002020-07-08 1:52PM EDT65.002.251.802.40-0.95-29.69%399066.11%
BLUE200717P000700002020-07-07 1:44PM EDT70.006.785.006.100.00-13879.98%
BLUE200717P000750002020-07-07 3:37PM EDT75.0011.408.7011.200.00-11597.41%
BLUE200717P000900002020-06-22 6:51PM EDT90.0027.3028.2032.800.00-44332.13%
BLUE200717P000950002020-06-22 6:51PM EDT95.0031.7532.9037.400.00--4347.12%