BMEA - Biomea Fusion, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMEA230616C00015000 | 2023-05-18 10:26AM EDT | 15.00 | 18.19 | 20.10 | 22.00 | 0.00 | - | 2 | 12 | 270.31% |
| BMEA230616C00022500 | 2023-05-12 1:39PM EDT | 22.50 | 11.63 | 12.70 | 15.80 | 0.00 | - | 1 | 0 | 226.95% |
| BMEA230616C00025000 | 2023-05-18 10:26AM EDT | 25.00 | 8.93 | 10.20 | 11.60 | 0.00 | - | 2 | 13 | 105.08% |
| BMEA230616C00030000 | 2023-06-02 2:37PM EDT | 30.00 | 6.00 | 5.80 | 6.50 | +1.85 | +44.58% | 1 | 91 | 81.25% |
| BMEA230616C00035000 | 2023-06-02 3:43PM EDT | 35.00 | 2.31 | 2.00 | 3.20 | -0.09 | -3.75% | 11 | 435 | 78.81% |
| BMEA230616C00040000 | 2023-06-02 3:48PM EDT | 40.00 | 0.75 | 0.50 | 1.50 | +0.22 | +41.51% | 27 | 74 | 87.11% |
| BMEA230616C00045000 | 2023-06-02 10:29AM EDT | 45.00 | 0.20 | 0.05 | 0.25 | +0.05 | +33.33% | 1 | 25 | 74.80% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMEA230616P00020000 | 2023-05-01 10:33AM EDT | 20.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 208.79% |
| BMEA230616P00022500 | 2023-05-19 1:25PM EDT | 22.50 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 173.44% |
| BMEA230616P00025000 | 2023-05-30 12:12PM EDT | 25.00 | 0.01 | 0.00 | 1.95 | -0.29 | -96.67% | 20 | 106 | 189.65% |
| BMEA230616P00030000 | 2023-06-02 3:07PM EDT | 30.00 | 0.40 | 0.20 | 0.45 | -1.60 | -80.00% | 25 | 225 | 79.49% |
| BMEA230616P00035000 | 2023-06-01 3:40PM EDT | 35.00 | 2.05 | 1.15 | 4.90 | 0.00 | - | 3 | 5 | 123.63% |
| BMEA230616P00040000 | 2023-05-08 1:23PM EDT | 40.00 | 7.74 | 3.40 | 5.50 | 0.00 | - | - | 2 | 50.78% |
© 2023 Yahoo. All rights reserved.