UK markets closed

Biomea Fusion, Inc. (BMEA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
5.26+0.07 (+1.35%)
At close: 04:00PM EDT
5.26 0.00 (0.00%)
After hours: 06:22PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMEA240719C000025002024-06-20 10:00AM EDT2.502.302.404.400.00-262431.25%
BMEA240719C000050002024-06-21 2:19PM EDT5.000.800.700.95+0.15+23.08%60339121.88%
BMEA240719C000075002024-06-21 3:33PM EDT7.500.160.000.25+0.01+6.67%51,148112.89%
BMEA240719C000100002024-06-21 9:30AM EDT10.000.100.000.100.00-1510136.72%
BMEA240719C000125002024-06-14 11:41AM EDT12.500.100.000.750.00-1136275.00%
BMEA240719C000150002024-06-17 10:57AM EDT15.000.050.000.200.00-56,296224.22%
BMEA240719C000175002024-06-07 10:00AM EDT17.500.040.000.750.00-52,542333.59%
BMEA240719C000200002024-06-05 12:29PM EDT20.000.180.000.750.00-1104355.47%
BMEA240719C000225002024-06-07 3:10PM EDT22.500.040.000.750.00-1235374.22%
BMEA240719C000250002024-06-10 9:30AM EDT25.000.050.000.750.00-1233390.63%
BMEA240719C000300002024-05-14 9:47AM EDT30.000.050.000.500.00-15,148382.03%
BMEA240719C000350002024-06-13 12:24PM EDT35.000.050.000.750.00-2545440.63%
BMEA240719C000400002024-06-13 12:25PM EDT40.000.050.000.750.00-954459.38%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMEA240719P000025002024-06-21 9:30AM EDT2.500.100.000.100.00-196178.13%
BMEA240719P000050002024-06-21 3:51PM EDT5.000.550.500.60-0.19-25.68%9544119.14%
BMEA240719P000075002024-06-20 11:55AM EDT7.502.742.052.700.00-2167115.63%
BMEA240719P000100002024-06-13 12:13PM EDT10.004.574.505.300.00-2143178.52%
BMEA240719P000125002024-06-13 12:13PM EDT12.506.927.008.800.00-228333.98%
BMEA240719P000150002024-06-10 10:48AM EDT15.0010.759.4010.100.00-1427156.25%
BMEA240719P000175002024-05-07 10:14AM EDT17.505.506.008.200.00-11620.00%
BMEA240719P000200002024-03-21 3:25PM EDT20.005.529.209.500.00-1140.00%