Biomea Fusion, Inc. (BMEA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMEA260116C00002500 | 2024-03-06 3:40PM EDT | 2.50 | 13.00 | 9.60 | 12.40 | 0.00 | - | 2 | 0 | 0.00% |
| BMEA260116C00005000 | 2024-03-15 10:11AM EDT | 5.00 | 13.50 | 8.80 | 9.90 | 0.00 | - | 1 | 15 | 195.12% |
| BMEA260116C00007500 | 2024-03-21 2:26PM EDT | 7.50 | 11.70 | 5.60 | 7.50 | 0.00 | - | 20 | 0 | 108.35% |
| BMEA260116C00010000 | 2024-03-13 12:24PM EDT | 10.00 | 10.60 | 6.50 | 7.70 | 0.00 | - | 10 | 26 | 141.02% |
| BMEA260116C00012500 | 2024-04-25 12:44PM EDT | 12.50 | 4.20 | 4.00 | 5.00 | 0.00 | - | 1 | 15 | 92.77% |
| BMEA260116C00015000 | 2024-04-26 3:13PM EDT | 15.00 | 4.00 | 3.40 | 4.30 | +0.40 | +11.11% | 5 | 73 | 90.43% |
| BMEA260116C00017500 | 2024-04-02 3:39PM EDT | 17.50 | 5.00 | 3.00 | 3.60 | 0.00 | - | 10 | 16 | 88.38% |
| BMEA260116C00020000 | 2024-04-08 3:39PM EDT | 20.00 | 4.25 | 2.40 | 3.20 | 0.00 | - | 5 | 71 | 85.96% |
| BMEA260116C00025000 | 2024-04-26 11:12AM EDT | 25.00 | 2.30 | 1.90 | 2.65 | -5.82 | -71.67% | 1 | 2 | 86.67% |
| BMEA260116C00030000 | 2024-04-25 12:46PM EDT | 30.00 | 1.85 | 1.50 | 2.45 | 0.00 | - | 1 | 22 | 88.72% |
| BMEA260116C00040000 | 2024-04-23 9:30AM EDT | 40.00 | 1.50 | 0.50 | 2.15 | 0.00 | - | 1 | 72 | 86.94% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMEA260116P00005000 | 2024-04-22 11:42AM EDT | 5.00 | 1.40 | 1.25 | 2.25 | 0.00 | - | 1 | 6 | 110.16% |
| BMEA260116P00007500 | 2024-04-22 11:45AM EDT | 7.50 | 2.70 | 2.30 | 2.90 | 0.00 | - | 2 | 6 | 90.09% |
| BMEA260116P00010000 | 2024-04-17 12:13PM EDT | 10.00 | 4.00 | 3.80 | 4.30 | 0.00 | - | 3 | 22 | 85.79% |
| BMEA260116P00012500 | 2024-04-18 12:18PM EDT | 12.50 | 5.55 | 5.40 | 6.10 | 0.00 | - | 2 | 9 | 83.59% |
| BMEA260116P00015000 | 2024-04-03 2:53PM EDT | 15.00 | 7.20 | 7.20 | 8.80 | 0.00 | - | 2 | 1 | 89.18% |
| BMEA260116P00022500 | 2024-01-05 11:26AM EDT | 22.50 | 12.45 | 10.00 | 13.40 | 0.00 | - | 18 | 0 | 71.29% |
| BMEA260116P00030000 | 2024-01-05 11:26AM EDT | 30.00 | 18.55 | 15.50 | 18.80 | 0.00 | - | 18 | 0 | 0.00% |
| BMEA260116P00040000 | 2023-12-14 3:01PM EDT | 40.00 | 29.70 | 25.20 | 28.60 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.