Biomea Fusion, Inc. (BMEA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMEA250117C00002500 | 2024-01-10 1:27PM EDT | 2.50 | 14.60 | 13.50 | 17.90 | 0.00 | - | 1 | 5 | 0.00% |
| BMEA250117C00005000 | 2024-02-06 4:09PM EDT | 5.00 | 14.27 | 10.10 | 14.00 | 0.00 | - | 2 | 0 | 0.00% |
| BMEA250117C00007500 | 2023-12-08 12:40PM EDT | 7.50 | 7.21 | 8.30 | 9.80 | 0.00 | - | 20 | 28 | 305.18% |
| BMEA250117C00010000 | 2024-04-25 11:37AM EDT | 10.00 | 3.20 | 2.75 | 4.50 | 0.00 | - | 1 | 55 | 93.65% |
| BMEA250117C00012500 | 2024-04-09 9:56AM EDT | 12.50 | 4.00 | 2.50 | 2.75 | 0.00 | - | 1 | 24 | 88.57% |
| BMEA250117C00015000 | 2024-04-26 3:57PM EDT | 15.00 | 2.05 | 1.85 | 2.05 | +0.10 | +5.13% | 1 | 508 | 86.72% |
| BMEA250117C00017500 | 2024-04-24 3:29PM EDT | 17.50 | 1.45 | 0.80 | 1.60 | 0.00 | - | 11 | 132 | 77.93% |
| BMEA250117C00020000 | 2024-04-26 11:51AM EDT | 20.00 | 1.10 | 1.00 | 1.20 | 0.00 | - | 1 | 1,111 | 84.47% |
| BMEA250117C00022500 | 2024-04-04 2:19PM EDT | 22.50 | 2.00 | 0.75 | 0.95 | 0.00 | - | 27 | 43 | 84.18% |
| BMEA250117C00025000 | 2024-04-22 1:57PM EDT | 25.00 | 0.75 | 0.55 | 0.75 | 0.00 | - | 2 | 69 | 83.45% |
| BMEA250117C00030000 | 2024-04-26 3:20PM EDT | 30.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 160 | 578 | 85.35% |
| BMEA250117C00035000 | 2024-04-26 11:13AM EDT | 35.00 | 0.30 | 0.00 | 0.35 | -1.20 | -80.00% | 10 | 2 | 76.86% |
| BMEA250117C00040000 | 2024-04-17 1:11PM EDT | 40.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 5 | 24 | 85.16% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMEA250117P00005000 | 2024-04-01 2:44PM EDT | 5.00 | 0.45 | 0.50 | 0.70 | 0.00 | - | 20 | 74 | 100.49% |
| BMEA250117P00007500 | 2024-04-17 2:34PM EDT | 7.50 | 1.40 | 1.35 | 1.60 | 0.00 | - | 60 | 64 | 94.14% |
| BMEA250117P00010000 | 2024-04-24 11:49AM EDT | 10.00 | 2.62 | 2.55 | 2.80 | 0.00 | - | 15 | 1,053 | 88.43% |
| BMEA250117P00012500 | 2024-04-19 3:45PM EDT | 12.50 | 4.30 | 4.00 | 4.30 | 0.00 | - | 10 | 134 | 83.20% |
| BMEA250117P00015000 | 2024-04-24 11:50AM EDT | 15.00 | 6.10 | 5.80 | 6.10 | 0.00 | - | 20 | 86 | 80.71% |
| BMEA250117P00017500 | 2024-03-20 12:57PM EDT | 17.50 | 6.70 | 7.70 | 8.10 | 0.00 | - | 30 | 30 | 77.34% |
| BMEA250117P00020000 | 2024-01-11 4:28PM EDT | 20.00 | 9.30 | 7.10 | 8.80 | 0.00 | - | 354 | 951 | 0.00% |
| BMEA250117P00022500 | 2023-12-01 10:30AM EDT | 22.50 | 11.88 | 11.20 | 11.80 | 0.00 | - | 10 | 5 | 47.27% |
| BMEA250117P00025000 | 2024-03-25 10:56AM EDT | 25.00 | 11.74 | 14.00 | 14.50 | 0.00 | - | 4 | 0 | 66.89% |
| BMEA250117P00030000 | 2024-02-14 12:24PM EDT | 30.00 | 15.90 | 14.00 | 15.10 | 0.00 | - | 5 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.