Options Chain for BLUEBIRD BIO INC COM NEW (BLUE) - $8.32 as of 1/22/2025 8:29:39 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1,403 | 1/6/2025 | EST | ||||
| 0.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1,501 | 3.66 | 1.00 | 0.00 | 0.00 | 12/12/2024 | 12/13/2024 9:27:42 AM EST |
| 1.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,089 | 12/31/2024 | EST | ||||
| 1.00 | 5.00 | 9.10 | 0.04 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/11/2024 | 1/21/2025 3:59:55 PM EST |
| 1.50 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 215 | 12/18/2024 | EST | ||||
| 1.50 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 225 | 1.88 | 0.99 | 0.00 | 0.00 | 12/9/2024 | 12/13/2024 9:27:42 AM EST |
| 2.00 | 0.00 | 0.05 | % | 0 | 403 | EST | |||||||
| 2.00 | 5.10 | 6.70 | 0.05 | 0.00 | 0.00% | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 12/6/2024 | 1/21/2025 3:59:55 PM EST |
| 2.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 119 | 1.66 | 0.97 | 0.01 | 0.00 | 12/10/2024 | 12/13/2024 9:27:42 AM EST |
| 2.50 | 0.00 | 0.05 | % | 0 | 119 | EST | |||||||
| 3.00 | 3.60 | 6.00 | % | 0 | 0 | 3.68 | 0.99 | 0.01 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 4.00 | 2.25 | 5.20 | % | 0 | 0 | 2.77 | 0.96 | 0.02 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 5.00 | 2.25 | 4.00 | 3.60 | 0.00 | 0.00% | 0 | 84 | 2.09 | 0.90 | 0.05 | -0.01 | 1/14/2025 | 1/21/2025 3:59:55 PM EST |
| 6.00 | 1.10 | 3.10 | 3.00 | 0.00 | 0.00% | 0 | 1 | 1.69 | 0.82 | 0.07 | -0.02 | 12/20/2024 | 1/21/2025 3:59:55 PM EST |
| 7.00 | 0.00 | 2.15 | 2.03 | 0.00 | 0.00% | 0 | 145 | 1.67 | 0.72 | 0.10 | -0.02 | 12/31/2024 | 1/21/2025 3:59:55 PM EST |
| 8.00 | 0.60 | 1.70 | 2.45 | 0.00 | 0.00% | 0 | 176 | 1.14 | 0.60 | 0.12 | -0.02 | 1/6/2025 | 1/21/2025 3:59:55 PM EST |
| 9.00 | 0.00 | 1.90 | 0.70 | 0.00 | 0.00% | 0 | 232 | 1.33 | 0.47 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 10.00 | 0.40 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 453 | 1.12 | 0.36 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 11.00 | 0.30 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 104 | 1.28 | 0.27 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 12.00 | 0.00 | 1.05 | 0.80 | 0.00 | 0.00% | 0 | 9 | 1.38 | 0.20 | 0.09 | -0.01 | 12/30/2024 | 1/21/2025 3:59:55 PM EST |
| 13.00 | 0.00 | 0.30 | 0.74 | 0.00 | 0.00% | 0 | 15 | 1.38 | 0.15 | 0.07 | -0.01 | 1/7/2025 | 1/21/2025 3:59:55 PM EST |
| 14.00 | 0.00 | 1.05 | % | 0 | 0 | 1.43 | 0.11 | 0.06 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 15.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 86 | 1.43 | 0.11 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 0.50 | 1.10 | 0.00 | 0.00% | 0 | 1 | 2.15 | 0.05 | 0.03 | -0.01 | 12/19/2024 | 1/21/2025 3:59:55 PM EST |
| 17.00 | 0.00 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 9 | 1.65 | 0.04 | 0.03 | 0.00 | 12/26/2024 | 1/21/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 1.25 | 0.39 | 0.00 | 0.00% | 0 | 1 | 3.30 | 0.03 | 0.02 | 0.00 | 12/26/2024 | 1/21/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.30 | 0.26 | 0.00 | 0.00% | 0 | 22 | 2.14 | 0.02 | 0.02 | 0.00 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.15 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 17 | 3.73 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 12/13/2024 9:27:42 AM EST |
| 0.50 | 0.00 | 0.25 | % | 0 | 17 | EST | |||||||
| 1.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5 | 4.15 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 1/21/2025 3:59:55 PM EST |
| 1.00 | 0.45 | 0.70 | 0.59 | 0.00 | 0.00% | 0 | 3 | 12/26/2024 | EST | ||||
| 1.50 | 0.00 | 1.30 | % | 0 | 0 | 1.93 | -0.01 | 0.00 | 0.00 | 12/13/2024 9:27:42 AM EST | |||
| 1.50 | 0.95 | 1.20 | % | 0 | 0 | EST | |||||||
| 2.00 | 0.05 | 2.70 | % | 0 | 0 | EST | |||||||
| 2.00 | 0.00 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 1 | 5.25 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 3:59:55 PM EST |
| 2.50 | 1.85 | 2.30 | 2.08 | 0.00 | 0.00% | 0 | 1 | 1.66 | -0.03 | 0.01 | 0.00 | 12/11/2024 | 12/13/2024 9:27:42 AM EST |
| 2.50 | 1.95 | 2.20 | % | 0 | 1 | EST | |||||||
| 3.00 | 0.00 | 0.45 | % | 0 | 0 | 3.65 | -0.01 | 0.01 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 2.00 | 0.20 | 0.00 | 0.00% | 0 | 3 | 6.25 | -0.04 | 0.02 | 0.00 | 12/27/2024 | 1/21/2025 3:59:55 PM EST |
| 5.00 | 0.20 | 0.35 | 0.29 | 0.00 | 0.00% | 0 | 12 | 1.73 | -0.10 | 0.05 | -0.01 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 6.00 | 0.30 | 0.60 | 0.47 | 0.00 | 0.00% | 0 | 86 | 1.38 | -0.18 | 0.07 | -0.02 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 7.00 | 0.00 | 1.05 | 0.60 | 0.00 | 0.00% | 0 | 258 | 1.15 | -0.28 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 8.00 | 0.00 | 2.00 | 0.95 | 0.00 | 0.00% | 0 | 130 | 2.83 | -0.40 | 0.12 | -0.02 | 1/6/2025 | 1/21/2025 3:59:55 PM EST |
| 9.00 | 1.65 | 2.45 | 2.00 | 0.00 | 0.00% | 0 | 5 | 1.62 | -0.53 | 0.13 | -0.02 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 10.00 | 2.30 | 3.20 | 2.41 | 0.00 | 0.00% | 0 | 284 | 1.60 | -0.64 | 0.12 | -0.02 | 1/7/2025 | 1/21/2025 3:59:55 PM EST |
| 11.00 | 2.75 | 4.20 | % | 0 | 0 | 1.43 | -0.73 | 0.11 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 12.00 | 3.60 | 5.10 | % | 0 | 0 | 2.45 | -0.80 | 0.09 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 13.00 | 3.90 | 6.10 | % | 0 | 0 | 2.64 | -0.85 | 0.07 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 14.00 | 4.10 | 7.00 | % | 0 | 0 | 2.70 | -0.89 | 0.06 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 15.00 | 5.80 | 8.00 | % | 0 | 0 | 2.96 | -0.89 | 0.05 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 16.00 | 6.10 | 8.90 | % | 0 | 0 | 2.87 | -0.95 | 0.03 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 17.00 | 7.10 | 9.90 | % | 0 | 0 | 2.99 | -0.96 | 0.03 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 18.00 | 9.10 | 11.10 | % | 0 | 0 | 3.33 | -0.97 | 0.02 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 19.00 | 10.10 | 11.90 | % | 0 | 0 | 3.21 | -0.98 | 0.02 | 0.00 | 1/21/2025 3:59:55 PM EST |