NasdaqGS - Nasdaq Real Time Price • USD
bluebird bio, Inc. (BLUE)
As of 3:38 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLUE240517C00000500 | 4/30/2024 7:43 PM | 0.5 | 0.40 | 0.10 | 1.30 | 0.00 | 0.00% | 5 | 242 | 981.25% |
| BLUE240517C00001000 | 5/2/2024 4:36 PM | 1 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 61 | 2,214 | 150.00% |
| BLUE240517C00001500 | 4/26/2024 7:51 PM | 1.5 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 52 | 2,798 | 196.88% |
| BLUE240517C00002000 | 4/29/2024 1:30 PM | 2 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 52 | 3,139 | 268.75% |
| BLUE240517C00002500 | 4/25/2024 3:40 PM | 2.5 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 2,011 | 315.63% |
| BLUE240517C00003000 | 4/26/2024 7:51 PM | 3 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 2,152 | 353.13% |
| BLUE240517C00003500 | 3/26/2024 3:08 PM | 3.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 100 | 454 | 381.25% |
| BLUE240517C00004000 | 4/24/2024 4:05 PM | 4 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 2,906 | 50.00% |
| BLUE240517C00004500 | 3/19/2024 7:06 PM | 4.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 203 | 625 | 431.25% |
| BLUE240517C00005000 | 5/1/2024 1:45 PM | 5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 18,032 | 450.00% |
| BLUE240517C00005500 | 3/26/2024 1:38 PM | 5.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 26 | 447 | 468.75% |
| BLUE240517C00007500 | 4/22/2024 4:35 PM | 7.5 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 514 | 525.00% |
| BLUE240517C00010000 | 3/1/2024 6:56 PM | 10 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 65 | 828.13% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLUE240517P00000500 | 4/30/2024 2:49 PM | 0.5 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 167 | 256.25% |
| BLUE240517P00001000 | 5/2/2024 4:04 PM | 1 | 0.15 | 0.15 | 0.20 | 0.05 | 50.00% | 25 | 2,712 | 150.00% |
| BLUE240517P00001500 | 4/30/2024 2:23 PM | 1.5 | 0.65 | 0.50 | 0.70 | 0.00 | 0.00% | 10 | 3,233 | 50.00% |
| BLUE240517P00002000 | 5/1/2024 3:31 PM | 2 | 1.15 | 1.05 | 1.45 | 0.00 | 0.00% | 16 | 234 | 478.13% |
| BLUE240517P00002500 | 4/30/2024 2:23 PM | 2.5 | 1.60 | 1.45 | 1.65 | 0.00 | 0.00% | 1 | 872 | 371.88% |
| BLUE240517P00003000 | 4/5/2024 1:33 PM | 3 | 1.73 | 1.95 | 2.25 | 0.00 | 0.00% | 5 | 80 | 50.00% |
| 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 | 612.50% |
| 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.
4.9300
+7.18%
CRSP CRISPR Therapeutics AG
54.95
+2.12%
NTLA Intellia Therapeutics, Inc.
23.20
+3.11%
EDIT Editas Medicine, Inc.
5.62
+2.65%
IOVA Iovance Biotherapeutics, Inc.
12.83
+2.64%
TGTX TG Therapeutics, Inc.
16.42
+3.37%
ALLO Allogene Therapeutics, Inc.
2.9250
+0.17%
AGEN Agenus Inc.
12.54
-5.43%
MCRB Seres Therapeutics, Inc.
1.0800
0.00%
ALT Altimmune, Inc.
7.19
+1.70%