BLUE - bluebird bio, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BLUE190920C001000002019-08-22 12:13PM EDT100.0012.000.000.000.00-240.00%
BLUE190920C001150002019-08-22 3:56PM EDT115.004.000.000.000.00-21223.13%
BLUE190920C001200002019-08-22 3:42PM EDT120.002.800.000.000.00-1191186.25%
BLUE190920C001250002019-08-22 3:42PM EDT125.001.750.000.000.00-1807812.50%
BLUE190920C001300002019-08-22 3:37PM EDT130.001.030.000.000.00-2116312.50%
BLUE190920C001350002019-08-22 3:41PM EDT135.000.600.000.000.00-1212312.50%
BLUE190920C001400002019-08-22 3:20PM EDT140.000.450.000.000.00-1137125.00%
BLUE190920C001450002019-08-22 2:03PM EDT145.000.300.000.000.00-384025.00%
BLUE190920C001500002019-08-21 1:34PM EDT150.000.500.000.000.00-2633725.00%
BLUE190920C001550002019-08-13 12:51PM EDT155.000.350.000.000.00-41225.00%
BLUE190920C001600002019-08-22 12:07PM EDT160.000.220.000.000.00-12025.00%
BLUE190920C001650002019-08-15 1:58PM EDT165.000.350.000.000.00-15725.00%
BLUE190920C001700002019-08-08 9:34AM EDT170.000.550.000.000.00-384425.00%
BLUE190920C001750002019-08-13 2:09PM EDT175.000.200.000.000.00-52225.00%
BLUE190920C001800002019-08-06 3:00PM EDT180.000.100.000.000.00-214125.00%
BLUE190920C001850002019-07-26 2:43PM EDT185.000.820.000.000.00-212150.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BLUE190920P000950002019-08-22 3:37PM EDT95.001.160.000.000.00-2511712.50%
BLUE190920P001000002019-08-22 3:57PM EDT100.002.400.000.000.00-682826.25%
BLUE190920P001050002019-08-22 2:26PM EDT105.003.700.000.000.00-2107413.13%
BLUE190920P001100002019-08-22 3:42PM EDT110.005.700.000.000.00-15980.00%
BLUE190920P001150002019-08-22 1:14PM EDT115.008.550.000.000.00-2122550.00%
BLUE190920P001200002019-08-22 11:30AM EDT120.0012.200.000.000.00-43720.00%
BLUE190920P001250002019-08-22 11:36AM EDT125.0016.200.000.000.00-43820.00%
BLUE190920P001300002019-08-22 12:16PM EDT130.0021.500.000.000.00-2130.00%
BLUE190920P001350002019-08-12 10:50AM EDT135.0016.950.000.000.00-53180.00%
BLUE190920P001400002019-08-14 11:48AM EDT140.0028.000.000.000.00-11300.00%
BLUE190920P001450002019-08-01 1:06PM EDT145.0019.250.000.000.00--20.00%
BLUE190920P001500002019-08-16 11:17AM EDT150.0030.300.000.000.00-45300.00%
BLUE190920P001600002019-08-01 9:58AM EDT160.0032.700.000.000.00--00.00%
BLUE190920P001800002019-08-02 10:22AM EDT180.0056.000.000.000.00-600.00%