Options Chain for BLUEBIRD BIO INC COM (BLUE) - $0.92 as of 4/25/2024 3:28:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.10 | 1.10 | 1.20 | 0.00 | 0.00% | 0 | 238 | 0.01 | 0.99 | 0.13 | 0.00 | 4/12/2024 | 4/25/2024 4:00:02 PM EST |
| 1.00 | 0.05 | 0.15 | 0.08 | -0.02 | -20.00% | 73 | 2,261 | 1.32 | 0.51 | 1.37 | 0.00 | 4/25/2024 | 4/25/2024 4:00:02 PM EST |
| 1.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 2,750 | 1.95 | 0.11 | 0.63 | 0.00 | 4/22/2024 | 4/25/2024 4:00:02 PM EST |
| 2.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 3,139 | 2.60 | 0.02 | 0.13 | 0.00 | 4/24/2024 | 4/25/2024 4:00:02 PM EST |
| 2.50 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 4 | 2,015 | 3.06 | 0.00 | 0.02 | 0.00 | 4/25/2024 | 4/25/2024 4:00:02 PM EST |
| 3.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,153 | 3.41 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 4:00:02 PM EST |
| 3.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 454 | 3.70 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/25/2024 4:00:02 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 2,906 | 3.93 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 4:00:02 PM EST |
| 4.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 625 | 4.13 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 4/25/2024 4:00:02 PM EST |
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 18,030 | 4.31 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/25/2024 4:00:02 PM EST |
| 5.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 447 | 4.47 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/25/2024 4:00:02 PM EST |
| 7.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 514 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 4:00:02 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 65 | 0.00 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 4/25/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 165 | 3.02 | -0.01 | 0.13 | 0.00 | 2/26/2024 | 4/25/2024 4:00:02 PM EST |
| 1.00 | 0.10 | 0.20 | 0.15 | -0.01 | -6.25% | 486 | 1,720 | 1.29 | -0.49 | 1.37 | 0.00 | 4/25/2024 | 4/25/2024 4:00:02 PM EST |
| 1.50 | 0.55 | 0.65 | 0.62 | +0.03 | +5.09% | 20 | 3,243 | 2.70 | -0.89 | 0.63 | 0.00 | 4/25/2024 | 4/25/2024 4:00:02 PM EST |
| 2.00 | 1.05 | 1.45 | 1.09 | 0.00 | 0.00% | 0 | 905 | 6.50 | -0.98 | 0.13 | 0.00 | 4/24/2024 | 4/25/2024 4:00:02 PM EST |
| 2.50 | 1.25 | 1.60 | 1.55 | 0.00 | 0.00% | 0 | 872 | 3.24 | -1.00 | 0.02 | 0.00 | 4/22/2024 | 4/25/2024 4:00:02 PM EST |
| 3.00 | 1.90 | 2.40 | 1.73 | 0.00 | 0.00% | 0 | 80 | 7.65 | -1.00 | 0.00 | 0.00 | 4/5/2024 | 4/25/2024 4:00:02 PM EST |
| 3.50 | 2.40 | 2.65 | 2.50 | 0.00 | 0.00% | 0 | 74 | 6.91 | -1.00 | 0.00 | 0.00 | 2/20/2024 | 4/25/2024 4:00:02 PM EST |
| 4.00 | 2.25 | 3.20 | 2.65 | 0.00 | 0.00% | 0 | 14 | 8.46 | -1.00 | 0.00 | 0.00 | 2/29/2024 | 4/25/2024 4:00:02 PM EST |
| 4.50 | 2.75 | 4.00 | % | 0 | 4 | 8.79 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:02 PM EST | |||
| 5.00 | 3.90 | 4.60 | 3.90 | 0.00 | 0.00% | 0 | 164 | 9.09 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 4/25/2024 4:00:02 PM EST |
| 5.50 | 4.50 | 5.00 | % | 0 | 0 | 6.92 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:02 PM EST | |||
| 7.50 | 6.50 | 7.00 | % | 0 | 0 | 7.78 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:02 PM EST | |||
| 10.00 | 8.20 | 9.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:02 PM EST |