Biomea Fusion, Inc. (BMEA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMEA240719C00002500 | 2023-12-13 10:36AM EDT | 2.50 | 11.30 | 10.80 | 15.00 | 0.00 | - | 1 | 1 | 0.00% |
| BMEA240719C00005000 | 2024-01-16 4:39PM EDT | 5.00 | 9.70 | 10.90 | 15.00 | 0.00 | - | 5 | 0 | 0.00% |
| BMEA240719C00007500 | 2024-01-11 4:37PM EDT | 7.50 | 8.70 | 10.30 | 13.20 | 0.00 | - | 2 | 7 | 0.00% |
| BMEA240719C00010000 | 2024-04-26 3:10PM EDT | 10.00 | 2.25 | 2.15 | 2.45 | -3.85 | -63.11% | 1 | 14 | 96.19% |
| BMEA240719C00012500 | 2024-04-25 9:42AM EDT | 12.50 | 1.10 | 1.10 | 1.40 | 0.00 | - | 1 | 74 | 90.82% |
| BMEA240719C00015000 | 2024-04-25 2:23PM EDT | 15.00 | 0.60 | 0.60 | 1.00 | 0.00 | - | 134 | 4,042 | 96.58% |
| BMEA240719C00017500 | 2024-04-24 11:54AM EDT | 17.50 | 0.45 | 0.00 | 1.40 | 0.00 | - | 1,500 | 2,481 | 111.33% |
| BMEA240719C00020000 | 2024-04-17 3:47PM EDT | 20.00 | 0.35 | 0.15 | 0.40 | 0.00 | - | 23 | 75 | 96.48% |
| BMEA240719C00022500 | 2024-04-19 3:28PM EDT | 22.50 | 0.15 | 0.10 | 0.25 | 0.00 | - | 9 | 230 | 97.85% |
| BMEA240719C00025000 | 2024-04-24 9:34AM EDT | 25.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 224 | 116.41% |
| BMEA240719C00030000 | 2024-04-16 2:37PM EDT | 30.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 8 | 5,147 | 136.13% |
| BMEA240719C00035000 | 2024-03-12 10:30AM EDT | 35.00 | 0.47 | 0.00 | 0.50 | 0.00 | - | 1 | 45 | 147.07% |
| BMEA240719C00040000 | 2024-03-25 12:51PM EDT | 40.00 | 0.25 | 0.00 | 2.50 | 0.00 | - | 3 | 45 | 234.96% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMEA240719P00005000 | 2024-03-19 1:39PM EDT | 5.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 133.59% |
| BMEA240719P00007500 | 2024-04-26 10:52AM EDT | 7.50 | 0.60 | 0.40 | 0.55 | +0.13 | +27.66% | 1 | 158 | 94.53% |
| BMEA240719P00010000 | 2024-04-26 1:15PM EDT | 10.00 | 1.35 | 1.30 | 1.50 | 0.00 | - | 3 | 159 | 89.94% |
| BMEA240719P00012500 | 2024-04-24 3:16PM EDT | 12.50 | 2.95 | 2.75 | 3.40 | 0.00 | - | 6 | 74 | 96.00% |
| BMEA240719P00015000 | 2024-04-16 10:20AM EDT | 15.00 | 3.59 | 4.60 | 4.90 | 0.00 | - | 50 | 208 | 81.05% |
| BMEA240719P00017500 | 2024-04-01 1:15PM EDT | 17.50 | 4.40 | 6.80 | 7.20 | 0.00 | - | 5 | 161 | 82.42% |
| BMEA240719P00020000 | 2024-03-21 3:25PM EDT | 20.00 | 5.52 | 9.20 | 9.50 | 0.00 | - | 1 | 14 | 81.05% |
© 2024 Yahoo. All rights reserved.