Allbirds Inc.

NAS: BIRD

GO
/marketstate/country/us

After Hours

 --Real time quotes

May 18, 2022, 4:02 p.m.

/zigman2/quotes/229904251/composite

$

4.59

Change

0.00 0.00%

Volume

Volume 356

Real time quotes

/zigman2/quotes/229904251/composite

Today's close

$ 4.93

$ 4.59

Change

-0.34 -6.90%

Day low

Day high

$4.42

$4.94

Open

52 week low

52 week high

$3.71

$32.44

Open

OPTION CHAIN FOR ALLBIRDS INC.

In-the-money

May, 2022 Options

Hide
CALLS PUTS
Expires May 20, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 2.25 0.25 1.00 2.00 2.15 18.00 2.50 quote 0.05 0.00 0.00 0.00 0.10 262.00
4.59 Current price as of 5/18/2022 04:00:04 PM
quote 0.05 -0.10 53.00 0.00 0.10 693.00 5.00 quote 0.45 0.20 151.00 0.40 0.50 2,214
quote 0.05 0.02 151.00 0.00 0.05 1,635 7.50 quote 3.00 0.31 13.00 2.85 3.10 27.00
quote 0.04 0.00 0.00 0.00 0.05 281.00 10.00 quote 6.00 0.00 0.00 5.30 5.60 3.00
quote 0.02 0.00 0.00 0.00 0.05 139.00 12.50 quote 7.22 0.00 0.00 7.80 8.10 20.00

June, 2022 Options

Hide
CALLS PUTS
Expires June 17, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 2.50 0.00 0.00 2.00 2.15 27.00 2.50 quote 0.03 0.00 100.00 0.00 0.05 465.00
4.59 Current price as of 5/18/2022 04:00:04 PM
quote 0.40 -0.10 92.00 0.30 0.40 475.00 5.00 quote 0.87 0.25 57.00 0.70 0.85 1,005
quote 0.05 -0.03 37.00 0.00 0.10 1,935 7.50 quote 3.10 -0.15 1.00 2.90 3.10 1,021
quote 0.08 0.03 1.00 0.00 0.05 1,369 10.00 quote 5.40 -0.09 5.00 5.40 5.60 946.00
quote 0.10 0.00 0.00 0.00 0.05 711.00 12.50 quote 8.10 0.80 1.00 7.90 8.10 241.00
quote 0.04 -0.01 20.00 0.00 0.10 1,047 15.00 quote 10.70 -0.10 1.00 10.30 10.60 193.00
quote 0.08 0.00 0.00 0.00 0.10 3,327 17.50 quote 12.70 -0.29 5.00 12.80 13.20 69.00
quote 0.05 0.00 0.00 0.00 0.05 3,021 20.00 quote 15.40 0.00 0.00 15.30 15.60 1,703
quote 0.12 0.00 0.00 0.00 0.15 986.00 22.50 quote 16.70 0.00 0.00 17.80 18.10 872.00
quote 0.01 0.00 0.00 0.00 0.15 817.00 25.00 quote 19.60 0.00 0.00 20.30 20.70 622.00
quote 0.05 0.00 0.00 0.00 0.05 322.00 30.00 quote 24.30 0.00 0.00 25.30 25.60 82.00
quote 0.05 0.00 0.00 0.00 0.10 262.00 35.00 quote 23.40 0.00 0.00 30.30 30.70 1.00

September, 2022 Options

Hide
CALLS PUTS
Expires September 16, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 2.61 0.51 8.00 2.10 2.35 71.00 2.50 quote 0.15 -0.05 2.00 0.10 0.20 67.00
4.59 Current price as of 5/18/2022 04:00:04 PM
quote 0.90 -0.15 83.00 0.80 1.00 580.00 5.00 quote 1.25 0.05 20.00 1.20 1.40 287.00
quote 0.35 -0.15 379.00 0.30 0.45 3,681 7.50 quote 3.17 -0.41 2.00 3.20 3.40 529.00
quote 0.20 0.05 26.00 0.15 0.25 9,885 10.00 quote 5.80 -0.30 3.00 5.40 5.80 27.00
quote 0.20 0.00 0.00 0.05 0.10 1,226 12.50 quote 7.50 0.00 0.00 7.80 8.20 13.00
quote 0.15 0.00 0.00 0.00 0.15 612.00 15.00 quote 10.65 0.75 1.00 10.30 10.70 207.00
quote 0.09 0.00 0.00 0.00 0.15 68.00 17.50 quote 13.46 0.00 0.00 12.80 13.10 1.00
quote 0.14 0.00 0.00 0.00 0.10 191.00 20.00 quote 14.05 0.00 0.00 15.30 15.60
quote 0.10 0.00 0.00 0.00 0.15 4.00 22.50 quote 0.00 0.00 0.00 17.80 18.00
quote 0.10 0.00 0.00 0.00 0.15 3.00 25.00 quote 0.00 0.00 0.00 20.30 20.70

December, 2022 Options

Hide
CALLS PUTS
Expires December 16, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 2.43 -0.33 1.00 2.25 2.55 1,315 2.50 quote 0.30 -0.08 4.00 0.25 0.40 382.00
4.59 Current price as of 5/18/2022 04:00:04 PM
quote 1.45 0.20 7.00 1.25 1.30 2,172 5.00 quote 1.65 0.10 3.00 1.50 1.75 867.00
quote 0.65 -0.10 27.00 0.60 0.75 830.00 7.50 quote 3.36 0.00 0.00 3.40 3.60 519.00
quote 0.45 0.04 1.00 0.30 0.50 760.00 10.00 quote 5.87 0.02 1.00 5.70 5.90 172.00
quote 0.25 0.10 1.00 0.20 0.30 437.00 12.50 quote 9.00 0.00 0.00 7.90 8.30 131.00
quote 0.22 0.07 296.00 0.15 0.20 656.00 15.00 quote 7.60 0.00 0.00 10.40 10.80 54.00
quote 0.15 -0.05 1.00 0.05 0.20 66.00 17.50 quote 12.30 0.00 0.00 12.80 13.20 21.00
quote 0.15 0.00 0.00 0.05 0.20 93.00 20.00 quote 15.20 0.00 0.00 15.30 15.60 12.00
quote 0.10 -0.10 5.00 0.00 0.20 26.00 22.50 quote 0.00 0.00 0.00 17.80 18.10
quote 0.15 0.00 0.00 0.00 0.15 307.00 25.00 quote 20.30 -0.60 24.00 20.30 20.60 24.00
quote 0.10 0.00 0.00 0.00 0.15 15.00 30.00 quote 23.90 0.00 0.00 25.30 25.90 5.00
quote 0.05 0.00 0.00 0.00 0.15 12.00 35.00 quote 29.70 0.00 0.00 30.30 30.70
Link to MarketWatch's Slice.