ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
BigBear ai Holdings Inc

BigBear ai Holdings Inc (BBAI)

9.02
-0.76
(-7.77%)
Closed 17 February 8:00AM
9.00
-0.02
(-0.22%)
After Hours: 11:59AM

Calls

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
4.004.905.205.205.05-0.55-9.57 %672,78215/2/2025
4.504.404.904.504.65-0.80-15.09 %162,46815/2/2025
5.003.904.104.004.00-0.85-17.53 %45427,40815/2/2025
5.503.503.603.553.55-0.75-17.44 %1235,13015/2/2025
6.003.003.103.053.05-0.78-20.37 %31211,57415/2/2025
6.502.502.602.652.55-0.75-22.06 %2113915/2/2025
7.001.752.152.101.95-0.75-26.32 %9388,38515/2/2025
7.501.601.701.651.65-0.75-31.25 %3781,37715/2/2025
8.001.201.301.261.25-0.69-35.38 %82415,57315/2/2025
8.500.901.000.950.95-0.77-44.77 %4,4782,30415/2/2025
9.000.700.750.700.725-0.65-48.15 %5,3535,40715/2/2025
9.500.500.600.600.55-0.50-45.45 %4,5502,81815/2/2025
10.000.400.450.400.425-0.52-56.52 %7,6317,79015/2/2025
10.500.300.350.340.325-0.46-57.50 %1,8912,38415/2/2025
11.000.250.300.300.275-0.34-53.12 %7,9308,91615/2/2025
12.000.150.200.190.175-0.31-62.00 %1,3632,93815/2/2025
13.000.100.150.110.125-0.19-63.33 %4761,21015/2/2025
14.000.050.100.100.075-0.15-60.00 %11681115/2/2025
15.000.050.100.060.075-0.14-70.00 %1,0021,39315/2/2025
16.000.050.050.050.05-0.05-50.00 %57571315/2/2025

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Puts

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
4.000.030.050.040.040.0133.33 %529,05515/2/2025
4.500.030.050.010.04-0.02-66.67 %6613,70015/2/2025
5.000.010.050.050.030.04400.00 %2123,49415/2/2025
5.500.010.050.040.030.03300.00 %2916,00415/2/2025
6.000.020.050.050.0350.03150.00 %80410,71415/2/2025
6.500.050.050.050.05-0.05-50.00 %1611,06915/2/2025
7.000.050.100.060.075-0.04-40.00 %4612,54515/2/2025
7.500.100.150.140.1250.000.00 %1,1661,00715/2/2025
8.000.250.300.250.2750.000.00 %3,2813,89115/2/2025
8.500.400.500.420.450.037.69 %2,8241,62415/2/2025
9.000.700.750.700.7250.057.69 %2,4732,29415/2/2025
9.501.001.101.041.050.1415.56 %3,69897715/2/2025
10.001.401.451.351.4250.1512.50 %1,54965315/2/2025
10.501.801.901.901.850.000.00 %5023715/2/2025
11.002.202.302.302.250.3316.75 %427115/2/2025
12.003.103.203.203.150.5520.75 %127915/2/2025
13.004.004.204.514.100.9727.40 %2316315/2/2025
14.005.005.205.205.100.5211.11 %27415/2/2025
15.006.006.706.306.350.000.00 %04-
16.006.407.600.007.000.000.00 %00-

Movers

View all
  • Most Active
  • % Gainers
  • % Losers
SymbolPriceVol.
JTAIJet AI Inc
US$ 6.02
(133.33%)
104.48M
SRMSRM Entertainment Inc
US$ 0.6999
(95.50%)
254.39M
WRDWeRide Inc
US$ 31.4877
(83.39%)
21.07M
INLFINLIF Limited
US$ 16.27
(80.58%)
7.68M
MBRXMoleculin Biotech Inc
US$ 2.1201
(66.94%)
136.66M
BLACBellevue Life Sciences Acquisition Corporation
US$ 3.08
(-56.31%)
430.77k
BLACUBellevue Life Sciences Acquisition Corporation
US$ 3.36
(-52.68%)
5.21k
CSAICloudastructure Inc
US$ 19.0001
(-49.58%)
1.03M
NEXNNexxen International Ltd
US$ 10.30
(-49.16%)
164.82k
BSLKBolt Projects Holdings Inc
US$ 0.6626
(-46.13%)
13.4M
CNSPCNS Pharmaceuticals Inc
US$ 0.1415
(31.26%)
489.28M
MGOLMGO Global Inc
US$ 0.7176
(-15.08%)
417.31M
SRMSRM Entertainment Inc
US$ 0.6999
(95.50%)
254.39M
INTCIntel Corporation
US$ 23.60
(-2.20%)
230.26M
NVDANVIDIA Corporation
US$ 138.85
(2.63%)
194.99M

BBAI Discussion

View Posts
tigerpac tigerpac 2 days ago
Maybe that happens, maybe it doesn't. Get a feeling there are too many traders waiting to scoop up any dip, could happen though if overall market drops 10%.
πŸ‘οΈ0
ice trader ice trader 2 days ago
You should wait for sub 7s in my opinion and keep a few just in case but hey we all have our own financial strategies right bty
πŸ‘οΈ0
tigerpac tigerpac 2 days ago
Added sub 9 this morning.   I think the stock will continue to piggyback on PLTR and has entered meme status.   Has revenues to boot.   Yes, there will be substantial swings in this stock.
πŸ‘οΈ0
ice trader ice trader 2 days ago
The stock is due to for a healthy pullback but I agree this will eventually see 16 and more imo.
👍 1
LuckyLovie LuckyLovie 3 days ago
Call options are rather Tasty,this will make $16.00 right after March 5th earnings,lots of surprises to come...='s Bigbear profits for shareholders.

$20 Burger with the works very much attainable by Ides of March.
πŸ‘οΈ0
ice trader ice trader 3 days ago
Agree civilian and government contracts no brainer
πŸ‘οΈ0
ice trader ice trader 3 days ago
Agree civilian and government contracts no brainer
πŸ‘οΈ0
Quinnradio Quinnradio 3 days ago
How much fun has this one been… and right after my ionq run…love it
Hello to all
Q
πŸ‘οΈ0
ZenElf84 ZenElf84 3 days ago
Very nice.... this dip looks like its just some healthy cooling off. Still expecting big things!
πŸ‘οΈ0
ice trader ice trader 3 days ago
60 million shares in the first hour of trading wow!
πŸ‘οΈ0
georgie18 georgie18 3 days ago
BBAI...$10.28...🥳...Holding for $18 plus...https://schrts.co/PUHGECCJ

georgie18

Member Level
Re: georgie18 post# 31898

Thursday, February 13, 2025 7:42:48 AM

Post#
31919
of 31925
BBAI...$9.81...🥳...HIt $10.15...

georgie18

Member Level
Re: georgie18 post# 390072

Wednesday, February 12, 2025 2:41:16 PM

Post#
390086
of 390134
BBAI...$9.63...HOD...🥳...Stioll looking for $18 plus...

georgie18

Member Level
Re: georgie18 post# 31820

Wednesday, February 12, 2025 1:47:40 PM

Post#
31893
of 31897
BBAI...$9.32s clearing here...🥳

georgie18

Member Level
Re: georgie18 post# 389867

Tuesday, February 11, 2025 10:03:00 AM

Post#
389966
of 390071
BBAI...$9.19...🥳...Like to see Break/Hold of recent high at $9.70...Still have $18 target...

georgie18

Member Level
Re: georgie18 post# 31297

Monday, February 10, 2025 7:24:56 AM

Post#
31766
of 31819
BBAI...$9.13s clearing here...🥳

georgie18

Member Level
Re: georgie18 post# 389486

Friday, January 31, 2025 1:23:34 PM

Post#
389487
of 389866
BBAI...$4.45s clearing here...🥳...Strong AI Ticker...BigBear.ai Awarded Prime IDIQ Contract for U.S. Department of Navy's SeaPort Next Generation (NxG)
January 30, 2025 09:15 AM Eastern Standard Time
MCLEAN, Va.--(BUSINESS WIRE)--BigBear.ai (NYSE: BBAI), a leader in AI-powered decision intelligence for defense and national security, has been awarded a prime Indefinite Delivery/Indefinite Quantity (IDIQ) contract under the U.S. Department of Navy’s SeaPort Next Generation (SeaPort NxG) program.
πŸ‘οΈ0
georgie18 georgie18 3 days ago
BBAI...$9.81...🥳...HIt $10.15...

georgie18

Member Level
Re: georgie18 post# 390072

Wednesday, February 12, 2025 2:41:16 PM

Post#
390086
of 390134
BBAI...$9.63...HOD...🥳...Stioll looking for $18 plus...

georgie18

Member Level
Re: georgie18 post# 31820

Wednesday, February 12, 2025 1:47:40 PM

Post#
31893
of 31897
BBAI...$9.32s clearing here...🥳

georgie18

Member Level
Re: georgie18 post# 389867

Tuesday, February 11, 2025 10:03:00 AM

Post#
389966
of 390071
BBAI...$9.19...🥳...Like to see Break/Hold of recent high at $9.70...Still have $18 target...

georgie18

Member Level
Re: georgie18 post# 31297

Monday, February 10, 2025 7:24:56 AM

Post#
31766
of 31819
BBAI...$9.13s clearing here...🥳

georgie18

Member Level
Re: georgie18 post# 389486

Friday, January 31, 2025 1:23:34 PM

Post#
389487
of 389866
BBAI...$4.45s clearing here...🥳...Strong AI Ticker...BigBear.ai Awarded Prime IDIQ Contract for U.S. Department of Navy's SeaPort Next Generation (NxG)
January 30, 2025 09:15 AM Eastern Standard Time
MCLEAN, Va.--(BUSINESS WIRE)--BigBear.ai (NYSE: BBAI), a leader in AI-powered decision intelligence for defense and national security, has been awarded a prime Indefinite Delivery/Indefinite Quantity (IDIQ) contract under the U.S. Department of Navy’s SeaPort Next Generation (SeaPort NxG) program.
πŸ‘οΈ0
fwb fwb 4 days ago
ADD PLTR to that LIST
and you have a TRIFECTA
πŸ‘οΈ0
PonderosaPack PonderosaPack 4 days ago
10 burger gunna be tasty.
πŸ‘οΈ0
LowFloatLopes LowFloatLopes 4 days ago
Between here and AIFF it's been one heck of a day!!!
👍️ 1
BIOCHEMUP BIOCHEMUP 4 days ago
Wow $10
πŸ‘οΈ0
georgie18 georgie18 4 days ago
BBAI...$9.63...HOD...🥳...Stioll looking for $18 plus...

georgie18

Member Level
Re: georgie18 post# 31820

Wednesday, February 12, 2025 1:47:40 PM

Post#
31893
of 31897
BBAI...$9.32s clearing here...🥳

georgie18

Member Level
Re: georgie18 post# 389867

Tuesday, February 11, 2025 10:03:00 AM

Post#
389966
of 390071
BBAI...$9.19...🥳...Like to see Break/Hold of recent high at $9.70...Still have $18 target...

georgie18

Member Level
Re: georgie18 post# 31297

Monday, February 10, 2025 7:24:56 AM

Post#
31766
of 31819
BBAI...$9.13s clearing here...🥳

georgie18

Member Level
Re: georgie18 post# 389486

Friday, January 31, 2025 1:23:34 PM

Post#
389487
of 389866
BBAI...$4.45s clearing here...🥳...Strong AI Ticker...BigBear.ai Awarded Prime IDIQ Contract for U.S. Department of Navy's SeaPort Next Generation (NxG)
January 30, 2025 09:15 AM Eastern Standard Time
MCLEAN, Va.--(BUSINESS WIRE)--BigBear.ai (NYSE: BBAI), a leader in AI-powered decision intelligence for defense and national security, has been awarded a prime Indefinite Delivery/Indefinite Quantity (IDIQ) contract under the U.S. Department of Navy’s SeaPort Next Generation (SeaPort NxG) program.
👍️ 1
georgie18 georgie18 4 days ago
BBAI...$9.32s clearing here...🥳

georgie18

Member Level
Re: georgie18 post# 389867

Tuesday, February 11, 2025 10:03:00 AM

Post#
389966
of 390071
BBAI...$9.19...🥳...Like to see Break/Hold of recent high at $9.70...Still have $18 target...

georgie18

Member Level
Re: georgie18 post# 31297

Monday, February 10, 2025 7:24:56 AM

Post#
31766
of 31819
BBAI...$9.13s clearing here...🥳

georgie18

Member Level
Re: georgie18 post# 389486

Friday, January 31, 2025 1:23:34 PM

Post#
389487
of 389866
BBAI...$4.45s clearing here...🥳...Strong AI Ticker...BigBear.ai Awarded Prime IDIQ Contract for U.S. Department of Navy's SeaPort Next Generation (NxG)
January 30, 2025 09:15 AM Eastern Standard Time
MCLEAN, Va.--(BUSINESS WIRE)--BigBear.ai (NYSE: BBAI), a leader in AI-powered decision intelligence for defense and national security, has been awarded a prime Indefinite Delivery/Indefinite Quantity (IDIQ) contract under the U.S. Department of Navy’s SeaPort Next Generation (SeaPort NxG) program.
πŸ‘οΈ0
fwb fwb 4 days ago
My advice to my Sister and my Niece's husband who took my advice on PLTR early in PLTR GROWTH
Is to buy BBai early (and they did) and to Buy the dips in BBai when you have extra Cash.
Thank me later.......
πŸ‘οΈ0
BEIJING BILL BEIJING BILL 4 days ago

10s then teens koming
👍️ 1
ice trader ice trader 4 days ago
Been too long
πŸ‘οΈ0
bodyshop13 bodyshop13 4 days ago
The problem is the basher losers never die. The born loses will be back on the first drop.
πŸ‘οΈ0
LowFloatLopes LowFloatLopes 4 days ago
Funny how the bashers disappear so quick 
πŸ‘οΈ0
koolmc koolmc 4 days ago
yep
👍 2
LowFloatLopes LowFloatLopes 4 days ago
Lovely day !!!
πŸ‘οΈ0
BEIJING BILL BEIJING BILL 4 days ago
Just amazing here. 
👍️ 1
fwb fwb 4 days ago
Some here got in much lower than $3.00
πŸ‘οΈ0
koolmc koolmc 4 days ago
9's again :)
πŸ‘οΈ0
koolmc koolmc 4 days ago
true or either add to their position gl
πŸ‘οΈ0
bodyshop13 bodyshop13 4 days ago
9 dallar make ya hailar
Her comes 10
πŸ‘οΈ0
ice trader ice trader 4 days ago
All good companies
πŸ‘οΈ0
ice trader ice trader 4 days ago
If you look at the volume over the last four days most have already sold and are likely buying back in or thinking about it.
πŸ‘οΈ0
ice trader ice trader 4 days ago
Wow, 25 million shares in the first 45 minutes this may go to 13 this week
πŸ‘οΈ0
koolmc koolmc 4 days ago
most got in here at lower prices
👍️ 1
ice trader ice trader 4 days ago
I expect a pull back 3 would be awsome but not happening 5 or 6 is possible I’m in for the long run I think this has a bigggg upside
πŸ‘οΈ0
LowFloatLopes LowFloatLopes 4 days ago
*13 :)
πŸ‘οΈ0
harry crumb harry crumb 5 days ago
Its going to 3$
👍️ 1 🤑 1
Livelikenotommorow Livelikenotommorow 5 days ago
Hold the temptation to chase this it will drop lower then you s oop up the cheap shares .
πŸ‘οΈ0
fwb fwb 5 days ago
BBai was in GOOD TECH COMPANY TODAY....That I follow
PLTR
NVDA
SoFi
AMZN
SOUN

ALL DOWN TODAY
SH*T HAPPENS
πŸ‘οΈ0
koolmc koolmc 5 days ago
better late then never, as long as it holds 8 area here all good.
👍️ 1
koolmc koolmc 5 days ago
it started out as one
πŸ‘οΈ0
ice trader ice trader 5 days ago
Palintir is no meme stock
πŸ‘οΈ0
ice trader ice trader 5 days ago
Plenty of naysayers when nne was 4.00
πŸ‘οΈ0
koolmc koolmc 5 days ago
both
πŸ‘οΈ0
ice trader ice trader 5 days ago
The ? Is future Palantir or meme
πŸ‘οΈ0
ice trader ice trader 5 days ago
Clearly investors are interested 20 seems likely in the near future
πŸ‘οΈ0
LowFloatLopes LowFloatLopes 5 days ago
I was late to the party at $6.20 but I'm like
My average more and more as the days move 
πŸ‘οΈ0
LowFloatLopes LowFloatLopes 5 days ago
lol yup ...I think we're forming a nice base here in the $8s 
πŸ‘οΈ0
ice trader ice trader 5 days ago
If they all went straight up, everybody would be a winner.
πŸ‘οΈ0
LowFloatLopes LowFloatLopes 5 days ago
Yeah, the whole market is taking a hit, but it's definitely consolidating nicely and it's a lower volume day. I'm not too worried next week. We will see double digits here for sure.
πŸ‘οΈ0

Your Recent History

Delayed Upgrade Clock