bluebird bio, Inc. (BLUE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLUE250117C00000500 | 2024-05-13 2:50PM EDT | 0.50 | 0.75 | 0.00 | 0.85 | 0.00 | - | 4 | 203 | 365.63% |
| BLUE250117C00001000 | 2024-06-14 9:30AM EDT | 1.00 | 0.45 | 0.30 | 0.45 | +0.10 | +28.57% | 5 | 5,056 | 137.50% |
| BLUE250117C00001500 | 2024-06-13 11:12AM EDT | 1.50 | 0.25 | 0.15 | 0.30 | 0.00 | - | 5 | 2,557 | 124.22% |
| BLUE250117C00002000 | 2024-06-06 9:48AM EDT | 2.00 | 0.22 | 0.05 | 0.20 | 0.00 | - | 2 | 1,399 | 112.50% |
| BLUE250117C00002500 | 2024-06-12 10:42AM EDT | 2.50 | 0.20 | 0.05 | 0.20 | 0.00 | - | 2 | 5,713 | 128.13% |
| BLUE250117C00003000 | 2024-06-12 11:42AM EDT | 3.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 101 | 1,138 | 130.47% |
| BLUE250117C00003500 | 2024-05-06 3:36PM EDT | 3.50 | 0.17 | 0.00 | 0.15 | 0.00 | - | 165 | 694 | 128.91% |
| BLUE250117C00004000 | 2024-05-22 11:10AM EDT | 4.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 367 | 147.66% |
| BLUE250117C00004500 | 2024-05-09 3:39PM EDT | 4.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 49 | 176 | 154.69% |
| BLUE250117C00005000 | 2024-06-10 9:30AM EDT | 5.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 3 | 3,753 | 149.22% |
| BLUE250117C00005500 | 2024-06-03 9:43AM EDT | 5.50 | 0.05 | 0.05 | 0.10 | 0.00 | - | 5 | 237 | 153.91% |
| BLUE250117C00007500 | 2024-05-31 9:52AM EDT | 7.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1,185 | 182.03% |
| BLUE250117C00010000 | 2024-06-04 1:56PM EDT | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 147 | 2,929 | 170.31% |
| BLUE250117C00012500 | 2024-03-19 12:54PM EDT | 12.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 243 | 179.69% |
| BLUE250117C00015000 | 2024-06-06 11:32AM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 785 | 188.28% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLUE250117P00000500 | 2024-05-29 9:59AM EDT | 0.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 284 | 129.69% |
| BLUE250117P00001000 | 2024-06-11 10:28AM EDT | 1.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 1 | 1,963 | 113.28% |
| BLUE250117P00001500 | 2024-05-14 12:24PM EDT | 1.50 | 0.67 | 0.00 | 0.75 | 0.00 | - | 3 | 424 | 118.75% |
| BLUE250117P00002000 | 2024-05-30 3:39PM EDT | 2.00 | 1.25 | 0.00 | 1.40 | 0.00 | - | 29 | 141 | 193.75% |
| BLUE250117P00002500 | 2024-03-26 10:07AM EDT | 2.50 | 1.65 | 1.65 | 1.75 | 0.00 | - | 10 | 4,926 | 141.41% |
| BLUE250117P00003000 | 2024-05-22 1:43PM EDT | 3.00 | 2.00 | 1.50 | 2.20 | 0.00 | - | 100 | 150 | 153.13% |
| BLUE250117P00003500 | 2024-04-02 2:37PM EDT | 3.50 | 2.39 | 2.35 | 2.80 | 0.00 | - | 108 | 107 | 106.25% |
| BLUE250117P00004000 | 2024-05-15 3:04PM EDT | 4.00 | 2.98 | 2.80 | 3.20 | 0.00 | - | 4 | 19 | 171.88% |
| BLUE250117P00004500 | 2023-11-03 12:03PM EDT | 4.50 | 2.05 | 1.90 | 2.05 | 0.00 | - | 2 | 1 | 0.00% |
| BLUE250117P00005000 | 2024-03-26 10:13AM EDT | 5.00 | 3.90 | 4.00 | 4.20 | 0.00 | - | 32 | 268 | 141.41% |
| BLUE250117P00007500 | 2024-03-26 12:20PM EDT | 7.50 | 6.40 | 6.30 | 7.00 | 0.00 | - | 22 | 0 | 186.72% |
| BLUE250117P00010000 | 2024-02-29 11:43AM EDT | 10.00 | 8.50 | 8.40 | 9.00 | 0.00 | - | 4 | 4 | 0.00% |
| BLUE250117P00012500 | 2023-05-30 9:39AM EDT | 12.50 | 9.24 | 8.80 | 10.60 | 0.00 | - | 10 | 7 | 0.00% |
| BLUE250117P00015000 | 2024-06-10 3:49PM EDT | 15.00 | 14.00 | 13.80 | 14.30 | 0.00 | - | 10 | 116 | 150.00% |
© 2024 Yahoo. All rights reserved.