BLUE - bluebird bio, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BLUE190621C001000002019-06-17 12:49PM EDT100.0021.5017.4021.700.00-168213.77%
BLUE190621C001050002019-06-07 11:17AM EDT105.0023.0712.7016.700.00--161.72%
BLUE190621C001100002019-06-19 10:06AM EDT110.009.748.7010.90-1.56-13.81%58856.25%
BLUE190621C001150002019-06-19 9:37AM EDT115.003.704.205.50-2.57-40.99%13158.69%
BLUE190621C001200002019-06-19 3:48PM EDT120.001.551.651.90-0.30-16.22%1215547.44%
BLUE190621C001250002019-06-19 3:54PM EDT125.000.450.100.80-0.39-46.43%5740159.96%
BLUE190621C001300002019-06-19 3:57PM EDT130.000.350.150.55+0.10+40.00%382569.63%
BLUE190621C001350002019-06-19 11:50AM EDT135.000.170.050.95-0.21-55.26%17392100.39%
BLUE190621C001400002019-06-19 12:05PM EDT140.000.100.100.85-0.30-75.00%15370120.31%
BLUE190621C001450002019-06-17 11:13AM EDT145.000.310.000.450.00-50212120.12%
BLUE190621C001500002019-06-14 3:53PM EDT150.000.610.000.200.00-12156119.92%
BLUE190621C001550002019-06-07 12:27PM EDT155.000.450.001.850.00-760204.00%
BLUE190621C001600002019-06-18 9:54AM EDT160.000.210.000.600.00-264176.17%
BLUE190621C001650002019-06-07 2:22PM EDT165.000.250.104.800.00-130309.08%
BLUE190621C001700002019-06-13 3:59PM EDT170.000.100.000.050.00-1322146.88%
BLUE190621C001750002019-06-14 10:26AM EDT175.000.050.000.050.00-171157.81%
BLUE190621C001800002019-06-07 11:17AM EDT180.000.750.000.750.00-630240.04%
BLUE190621C001850002019-06-07 11:17AM EDT185.001.550.004.800.00--3376.12%
BLUE190621C001900002019-05-20 3:53PM EDT190.000.100.004.800.00-41119391.50%
BLUE190621C001950002019-06-07 11:17AM EDT195.000.400.000.800.00-137279.88%
BLUE190621C002000002019-06-07 11:02AM EDT200.000.350.004.800.00-26420.61%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BLUE190621P000800002019-06-07 11:17AM EDT80.000.300.000.500.00--1237.50%
BLUE190621P000850002019-05-21 2:27PM EDT85.000.350.004.800.00--1356.25%
BLUE190621P000900002019-05-22 9:32AM EDT90.000.650.004.800.00-1036312.21%
BLUE190621P000950002019-06-13 9:31AM EDT95.000.500.000.150.00-227121.09%
BLUE190621P001000002019-06-17 12:28PM EDT100.000.200.051.500.00-5160157.42%
BLUE190621P001050002019-06-18 9:30AM EDT105.000.180.050.100.00-511274.22%
BLUE190621P001100002019-06-19 11:24AM EDT110.000.150.000.50-0.10-40.00%3322966.21%
BLUE190621P001150002019-06-19 3:57PM EDT115.000.450.250.55-0.35-43.75%1913249.85%
BLUE190621P001200002019-06-18 3:14PM EDT120.002.501.902.350.00-2433350.44%
BLUE190621P001250002019-06-19 2:01PM EDT125.005.805.506.20-0.20-3.33%217051.12%
BLUE190621P001300002019-06-19 2:57PM EDT130.0010.239.8010.80-0.27-2.57%129475.98%
BLUE190621P001350002019-06-19 3:20PM EDT135.0015.1014.0017.10-0.39-2.52%67183.59%
BLUE190621P001400002019-06-18 10:21AM EDT140.0020.0318.6022.400.00-81398.05%
BLUE190621P001450002019-06-13 2:32PM EDT145.0019.4024.1026.800.00-12109.18%
BLUE190621P001500002019-06-07 11:02AM EDT150.0024.2028.6032.600.00-310142.38%
BLUE190621P001550002019-06-18 10:45AM EDT155.0036.2033.6037.600.00-2079158.59%
BLUE190621P001600002019-06-18 10:42AM EDT160.0040.6638.6042.600.00-1010174.02%
BLUE190621P001650002019-06-07 11:02AM EDT165.0039.3043.1047.600.00-12139.06%
BLUE190621P001700002019-06-07 11:02AM EDT170.0037.2848.1052.600.00--5150.00%