Biomea Fusion, Inc. (BMEA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMEA241018C00010000 | 2024-04-23 9:54AM EDT | 10.00 | 3.15 | 2.85 | 3.70 | 0.00 | - | 1 | 1 | 102.34% |
| BMEA241018C00012500 | 2024-04-18 10:48AM EDT | 12.50 | 2.25 | 0.05 | 4.80 | 0.00 | - | - | 5 | 102.44% |
| BMEA241018C00015000 | 2024-04-22 12:17PM EDT | 15.00 | 1.50 | 0.05 | 4.10 | 0.00 | - | 2 | 11 | 111.23% |
| BMEA241018C00017500 | 2024-04-24 2:18PM EDT | 17.50 | 0.95 | 0.00 | 2.75 | 0.00 | - | 2 | 9 | 102.44% |
| BMEA241018C00020000 | 2024-04-16 12:41PM EDT | 20.00 | 1.08 | 0.00 | 3.20 | 0.00 | - | 1 | 21 | 122.46% |
| BMEA241018C00022500 | 2024-04-18 3:06PM EDT | 22.50 | 0.70 | 0.00 | 0.90 | 0.00 | - | 2 | 9 | 85.25% |
| BMEA241018C00025000 | 2024-04-23 1:34PM EDT | 25.00 | 0.46 | 0.20 | 0.45 | 0.00 | - | 1 | 31 | 85.45% |
| BMEA241018C00030000 | 2024-04-16 3:28PM EDT | 30.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 1 | 2,000 | 83.20% |
| BMEA241018C00035000 | 2024-02-22 10:30AM EDT | 35.00 | 1.55 | 0.10 | 1.50 | 0.00 | - | 10 | 10 | 133.79% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMEA241018P00007500 | 2024-04-25 11:32AM EDT | 7.50 | 1.07 | 0.95 | 1.10 | 0.00 | - | 3 | 37 | 94.14% |
| BMEA241018P00010000 | 2024-03-11 12:00PM EDT | 10.00 | 1.70 | 1.05 | 2.00 | 0.00 | - | 1 | 1 | 66.65% |
| BMEA241018P00012500 | 2024-04-25 11:30AM EDT | 12.50 | 3.72 | 3.40 | 3.70 | 0.00 | - | 3 | 131 | 82.32% |
| BMEA241018P00015000 | 2024-04-08 2:00PM EDT | 15.00 | 4.70 | 5.20 | 5.50 | 0.00 | - | 20 | 72 | 78.81% |
| BMEA241018P00017500 | 2024-03-11 2:02PM EDT | 17.50 | 5.80 | 6.30 | 6.60 | 0.00 | - | 10 | 10 | 0.00% |
| BMEA241018P00020000 | 2024-04-02 9:30AM EDT | 20.00 | 7.80 | 9.20 | 11.20 | 0.00 | - | - | 3 | 99.61% |
© 2024 Yahoo. All rights reserved.