Mail

UK markets closed

FTSE 100
8,139.83
+60.97(+0.75%)
FTSE 250
19,824.16
+222.18(+1.13%)
AIM
755.28
+2.16(+0.29%)
GBP/EUR
1.1679
+0.0022(+0.19%)
GBP/USD
1.2494
-0.0017(-0.13%)
Bitcoin GBP
50,564.44
-985.63(-1.91%)

Biomea Fusion, Inc. (BMEA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

10.78

+0.31

(+2.96%)

At close: 04:00PM EDT

10.78

0.00

(0.00%)

After hours:

05:37PM EDT

In the money

Show:ListStraddle

Callsfor17 May 2024

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
BMEA240517C00010000	2024-04-25 2:51PM EDT	10.00	1.15	0.05	4.20	0.00	-	364	365	173.05%
BMEA240517C00012500	2024-04-26 2:49PM EDT	12.50	0.60	0.50	0.70	+0.05	+9.09%	20	252	115.63%
BMEA240517C00015000	2024-04-26 3:50PM EDT	15.00	0.25	0.20	0.60	+0.05	+25.00%	38	2,316	144.92%
BMEA240517C00017500	2024-04-24 2:20PM EDT	17.50	0.20	0.00	0.35	0.00	-	1,000	2,283	144.92%
BMEA240517C00020000	2024-04-18 2:34PM EDT	20.00	0.10	0.00	0.55	0.00	-	6	104	191.80%
BMEA240517C00022500	2024-04-18 10:22AM EDT	22.50	0.35	0.00	0.50	0.00	-	4	276	210.94%
BMEA240517C00025000	2024-04-24 1:15PM EDT	25.00	0.10	0.00	0.75	0.00	-	350	209	254.69%
BMEA240517C00030000	2024-04-23 11:42AM EDT	30.00	0.15	0.00	0.25	0.00	-	2	4	232.03%

Putsfor17 May 2024

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
BMEA240517P00007500	2024-04-19 2:02PM EDT	7.50	0.12	0.05	0.30	0.00	-	3	3	131.64%
BMEA240517P00010000	2024-04-26 1:16PM EDT	10.00	0.65	0.30	0.70	-0.15	-18.75%	21	80	83.98%
BMEA240517P00012500	2024-04-25 11:30AM EDT	12.50	2.57	1.90	2.45	0.00	-	3	514	100.00%
BMEA240517P00015000	2024-04-22 10:29AM EDT	15.00	3.90	4.00	4.60	0.00	-	2	70	91.41%
BMEA240517P00017500	2024-03-20 3:35PM EDT	17.50	3.65	6.00	7.80	0.00	-	14	16	145.70%
BMEA240517P00020000	2024-03-22 3:45PM EDT	20.00	5.15	8.70	11.00	0.00	-	1	1	244.53%