NasdaqGS - Nasdaq Real Time Price • USD
bluebird bio, Inc. (BLUE)
As of 9:55 AM EDT. Market Open.
| 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 | 1.20 | 0.05 | 1.10 | 0.00 | 0.00% | 50 | 238 | 550.00% |
| BLUE240517C00001000 | 4/24/2024 7:36 PM | 1 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 148 | 2,261 | 157.81% |
| BLUE240517C00001500 | 4/22/2024 6:20 PM | 1.5 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 83 | 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 | 225.00% |
| BLUE240517C00002500 | 4/24/2024 4:05 PM | 2.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 2,015 | 265.63% |
| BLUE240517C00003000 | 4/23/2024 4:26 PM | 3 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 16 | 2,153 | 296.88% |
| BLUE240517C00003500 | 3/26/2024 3:08 PM | 3.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 100 | 454 | 321.88% |
| BLUE240517C00004000 | 4/24/2024 4:05 PM | 4 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 2,906 | 343.75% |
| BLUE240517C00004500 | 3/19/2024 7:06 PM | 4.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 203 | 625 | 362.50% |
| BLUE240517C00005000 | 4/1/2024 7:43 PM | 5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 18,030 | 50.00% |
| BLUE240517C00005500 | 3/26/2024 1:38 PM | 5.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 447 | 50.00% |
| BLUE240517C00007500 | 4/22/2024 4:35 PM | 7.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 514 | 50.00% |
| BLUE240517C00010000 | 3/1/2024 6:56 PM | 10 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 65 | 693.75% |
| 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 | 212.50% |
| BLUE240517P00001000 | 4/24/2024 7:41 PM | 1 | 0.16 | 0.10 | 0.20 | 0.00 | 0.00% | 449 | 1,720 | 87.50% |
| BLUE240517P00001500 | 4/24/2024 2:55 PM | 1.5 | 0.59 | 0.50 | 0.75 | 0.00 | 0.00% | 105 | 3,243 | 146.88% |
| BLUE240517P00002000 | 4/24/2024 2:47 PM | 2 | 1.09 | 0.95 | 1.30 | 0.00 | 0.00% | 20 | 905 | 200.00% |
| BLUE240517P00002500 | 4/22/2024 2:47 PM | 2.5 | 1.55 | 1.40 | 1.85 | 0.00 | 0.00% | 5 | 872 | 237.50% |
| BLUE240517P00003000 | 4/5/2024 1:33 PM | 3 | 1.73 | 2.05 | 2.40 | 0.00 | 0.00% | 5 | 80 | 443.75% |
| 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 | 3.80 | 4.40 | 0.00 | 0.00% | 32 | 164 | 743.75% |
| 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.
3.5801
-16.12%
CRSP CRISPR Therapeutics AG
53.43
-3.99%
EDIT Editas Medicine, Inc.
5.18
-3.18%
IOVA Iovance Biotherapeutics, Inc.
11.24
-3.99%
NTLA Intellia Therapeutics, Inc.
19.94
-5.80%
IBRX ImmunityBio, Inc.
4.9950
+3.63%
NVAX Novavax, Inc.
4.0100
-3.37%
SAGE Sage Therapeutics, Inc.
14.35
+2.50%
MCRB Seres Therapeutics, Inc.
0.7571
+3.83%
ALLO Allogene Therapeutics, Inc.
2.9100
-4.28%