BLUE - bluebird bio, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 17, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BLUE190517C000550002019-04-11 10:52AM EDT55.0096.7079.8084.200.00-11235.35%
BLUE190517C000600002019-03-29 12:16PM EDT60.0096.2574.8079.400.00-21112.11%
BLUE190517C000650002019-04-08 1:31PM EDT65.0098.4069.9074.200.00-212197.56%
BLUE190517C000700002019-02-13 1:18PM EDT70.0046.9088.1092.400.00-212476.03%
BLUE190517C000750002019-04-08 1:35PM EDT75.0086.0859.9064.500.00-1697.66%
BLUE190517C000800002019-02-25 3:26PM EDT80.0071.7978.0082.500.00-21409.45%
BLUE190517C000900002019-03-01 1:56PM EDT90.0067.6068.2072.400.00-111353.53%
BLUE190517C000950002019-02-13 1:18PM EDT95.0017.2563.3067.400.00-01328.54%
BLUE190517C001000002019-03-04 2:59PM EDT100.0053.8458.2062.600.00-109304.96%
BLUE190517C001050002019-02-27 11:36AM EDT105.0051.3053.4057.600.00-47282.98%
BLUE190517C001100002019-02-13 1:18PM EDT110.0029.0648.5052.800.00-97262.38%
BLUE190517C001150002019-03-01 3:26PM EDT115.0044.8043.9048.000.00-1105243.66%
BLUE190517C001200002019-04-18 10:41AM EDT120.0018.1017.9022.00-4.30-19.20%22762.09%
BLUE190517C001250002019-04-17 11:51AM EDT125.0020.6014.6018.000.00-105161.30%
BLUE190517C001300002019-04-18 2:45PM EDT130.0013.0512.0014.10-4.78-26.81%438960.60%
BLUE190517C001350002019-04-18 2:45PM EDT135.0010.169.4010.80-2.24-18.06%2317659.12%
BLUE190517C001400002019-04-18 3:46PM EDT140.007.736.908.20-1.88-19.56%1712657.47%
BLUE190517C001450002019-04-18 3:23PM EDT145.005.505.306.10-1.86-25.27%4311957.62%
BLUE190517C001500002019-04-18 3:38PM EDT150.004.003.605.10-1.50-27.27%3092658.61%
BLUE190517C001550002019-04-18 10:42AM EDT155.002.802.903.80-1.40-33.33%1018259.96%
BLUE190517C001600002019-04-18 3:38PM EDT160.002.132.052.80-1.61-43.05%4712859.85%
BLUE190517C001650002019-04-18 3:16PM EDT165.001.501.102.20-1.00-40.00%187858.89%
BLUE190517C001700002019-04-18 3:49PM EDT170.001.140.501.75-0.66-36.67%88958.45%
BLUE190517C001750002019-04-18 3:33PM EDT175.000.950.201.40-0.12-11.21%416258.89%
BLUE190517C001800002019-04-18 3:49PM EDT180.000.580.301.10-0.62-51.67%1716462.01%
BLUE190517C001850002019-04-17 3:38PM EDT185.000.700.051.500.00-244568.14%
BLUE190517C001900002019-04-16 3:34PM EDT190.001.400.001.150.00-22668.41%
BLUE190517C001950002019-04-18 11:17AM EDT195.000.250.001.10-0.10-28.57%904671.97%
BLUE190517C002000002019-04-18 9:30AM EDT200.000.800.001.00+0.40+100.00%213274.66%
BLUE190517C002100002019-04-04 10:10AM EDT210.001.600.000.800.00-111679.05%
BLUE190517C002200002019-04-16 12:51PM EDT220.000.300.000.700.00-12884.08%
PutsforMay 17, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BLUE190517P000550002019-01-23 11:42AM EDT55.000.350.000.550.00-220157.42%
BLUE190517P000600002019-04-17 2:10PM EDT60.000.050.000.050.00-122107.03%
BLUE190517P000650002019-02-13 1:18PM EDT65.005.310.000.600.00-03132.72%
BLUE190517P000700002019-02-13 1:18PM EDT70.000.960.000.600.00-2234120.70%
BLUE190517P000750002019-04-17 3:19PM EDT75.000.400.000.750.00-319113.77%
BLUE190517P000800002019-03-06 4:46PM EDT80.000.370.000.600.00-116599.22%
BLUE190517P000850002019-04-16 11:04AM EDT85.000.300.001.100.00-17010999.71%
BLUE190517P000900002019-02-25 11:08AM EDT90.000.200.000.850.00-276085.11%
BLUE190517P000950002019-04-17 1:17PM EDT95.000.500.151.550.00-211587.60%
BLUE190517P001000002019-04-18 11:43AM EDT100.001.000.050.85+0.99+9,900.00%316967.48%
BLUE190517P001050002019-04-17 2:19PM EDT105.000.800.052.400.00-54674.59%
BLUE190517P001100002019-04-18 3:58PM EDT110.001.250.852.05-0.15-10.71%511067.80%
BLUE190517P001150002019-04-17 1:52PM EDT115.001.801.402.750.00-95365.06%
BLUE190517P001200002019-04-18 11:22AM EDT120.003.182.353.30+0.58+22.31%288961.50%
BLUE190517P001250002019-04-18 1:32PM EDT125.004.311.904.60+0.31+7.75%2411653.37%
BLUE190517P001300002019-04-18 3:03PM EDT130.006.005.106.40+0.70+13.21%4338358.92%
BLUE190517P001350002019-04-18 3:27PM EDT135.008.005.908.60+0.80+11.11%5022153.92%
BLUE190517P001400002019-04-18 3:28PM EDT140.0010.759.6011.30+2.15+25.00%3214057.21%
BLUE190517P001450002019-04-18 3:43PM EDT145.0014.2012.5014.50+1.65+13.15%1715556.69%
BLUE190517P001500002019-04-18 11:08AM EDT150.0017.9515.9017.80+2.00+12.54%123455.42%
BLUE190517P001550002019-04-18 2:57PM EDT155.0021.0019.5022.40+1.70+8.81%1012257.23%
BLUE190517P001600002019-04-18 10:47AM EDT160.0026.6224.0026.10+3.62+15.74%16656.91%
BLUE190517P001650002019-04-18 11:57AM EDT165.0030.7427.5031.10+15.29+98.96%41055.57%
BLUE190517P001700002019-04-17 2:31PM EDT170.0032.4032.2035.800.00-21757.57%
BLUE190517P001750002019-04-17 2:14PM EDT175.0036.3736.6040.600.00-51656.40%
BLUE190517P001800002019-03-15 10:28AM EDT180.0029.6926.5028.800.00-5130.00%
BLUE190517P001850002019-02-04 2:44PM EDT185.0051.0025.9029.400.00-5190.00%
BLUE190517P001950002019-02-13 1:18PM EDT195.0071.9034.3037.900.00-010.00%
BLUE190517P002000002019-02-13 1:18PM EDT200.0081.3038.9042.700.00-000.00%
BLUE190517P002100002019-02-13 1:18PM EDT210.0089.5048.3052.400.00-000.00%