NasdaqGS - Delayed Quote • USD
bluebird bio, Inc. (BLUE)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:48 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLUE240517C00000500 | 4/12/2024 4:47 PM | 0.5 | 0.38 | 0.35 | 0.70 | -0.82 | -68.33% | 1 | 238 | 421.88% |
| BLUE240517C00001000 | 4/26/2024 7:22 PM | 1 | 0.09 | 0.05 | 0.10 | 0.01 | 12.50% | 19 | 2,252 | 121.88% |
| BLUE240517C00001500 | 4/22/2024 6:20 PM | 1.5 | 0.03 | 0.00 | 0.05 | 0.02 | 200.00% | 52 | 2,750 | 168.75% |
| BLUE240517C00002000 | 4/24/2024 4:53 PM | 2 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 20 | 3,139 | 231.25% |
| BLUE240517C00002500 | 4/25/2024 3:40 PM | 2.5 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 2,011 | 275.00% |
| BLUE240517C00003000 | 4/23/2024 4:26 PM | 3 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 2,153 | 309.38% |
| BLUE240517C00003500 | 3/26/2024 3:08 PM | 3.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 100 | 454 | 337.50% |
| BLUE240517C00004000 | 4/24/2024 4:05 PM | 4 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 2,906 | 362.50% |
| BLUE240517C00004500 | 3/19/2024 7:06 PM | 4.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 203 | 625 | 381.25% |
| BLUE240517C00005000 | 4/1/2024 7:43 PM | 5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 18,030 | 396.88% |
| BLUE240517C00005500 | 3/26/2024 1:38 PM | 5.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 26 | 447 | 412.50% |
| BLUE240517C00007500 | 4/22/2024 4:35 PM | 7.5 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 514 | 462.50% |
| BLUE240517C00010000 | 3/1/2024 6:56 PM | 10 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 65 | 731.25% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLUE240517P00000500 | 2/26/2024 6:37 PM | 0.5 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 165 | 237.50% |
| BLUE240517P00001000 | 4/26/2024 4:53 PM | 1 | 0.14 | 0.10 | 0.15 | -0.01 | -6.67% | 389 | 2,032 | 90.63% |
| BLUE240517P00001500 | 4/25/2024 7:59 PM | 1.5 | 0.62 | 0.45 | 0.65 | 0.00 | 0.00% | 20 | 3,223 | 243.75% |
| BLUE240517P00002000 | 4/24/2024 2:47 PM | 2 | 1.09 | 0.90 | 1.40 | 0.00 | 0.00% | 20 | 905 | 315.63% |
| BLUE240517P00002500 | 4/22/2024 2:47 PM | 2.5 | 1.55 | 1.40 | 1.65 | 0.00 | 0.00% | 5 | 872 | 365.63% |
| BLUE240517P00003000 | 4/5/2024 1:33 PM | 3 | 1.73 | 1.85 | 2.40 | 0.00 | 0.00% | 5 | 80 | 359.38% |
| BLUE240517P00003500 | 2/20/2024 3:58 PM | 3.5 | 2.50 | 1.80 | 2.30 | 0.00 | 0.00% | 7 | 95 | 0.00% |
| BLUE240517P00004000 | 2/29/2024 4:14 PM | 4 | 2.65 | 2.50 | 2.95 | 0.00 | 0.00% | 22 | 27 | 0.00% |
| BLUE240517P00004500 | 12/15/2023 2:46 PM | 4.5 | 1.75 | 3.00 | 3.10 | 0.00 | 0.00% | 2 | 13 | 0.00% |
| BLUE240517P00005000 | 3/26/2024 2:13 PM | 5 | 3.90 | 3.90 | 4.50 | 0.00 | 0.00% | 32 | 164 | 573.44% |
| BLUE240517P00005500 | 12/18/2023 2:51 PM | 5.5 | 2.70 | 3.80 | 4.40 | 0.00 | 0.00% | - | 10 | 0.00% |
| BLUE240517P00007500 | 12/8/2023 7:37 PM | 7.5 | 4.60 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
Related Tickers
TSVT 2seventy bio, Inc.
4.2550
-0.82%
CRSP CRISPR Therapeutics AG
53.91
+0.34%
IOVA Iovance Biotherapeutics, Inc.
11.64
+0.87%
NTLA Intellia Therapeutics, Inc.
20.76
+3.70%
EDIT Editas Medicine, Inc.
5.32
+1.92%
ALLO Allogene Therapeutics, Inc.
2.8900
+1.23%
CDTX Cidara Therapeutics, Inc.
12.63
-2.85%
EYEN Eyenovia, Inc.
0.6282
-11.68%
SRPT Sarepta Therapeutics, Inc.
128.77
+1.08%
ALT Altimmune, Inc.
7.26
+0.83%