Biomea Fusion, Inc. (BMEA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:12.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMEA240517C00012500 | 2024-04-26 2:49PM EDT | 2024-05-17 | 0.60 | 0.50 | 0.70 | +0.05 | +9.09% | 20 | 252 | 115.63% |
| BMEA240621C00012500 | 2024-04-24 1:17PM EDT | 2024-06-21 | 0.95 | 0.85 | 1.80 | 0.00 | - | 6 | 87 | 115.14% |
| BMEA240719C00012500 | 2024-04-25 9:42AM EDT | 2024-07-19 | 1.10 | 1.10 | 1.40 | 0.00 | - | 1 | 74 | 90.33% |
| BMEA241018C00012500 | 2024-04-18 10:48AM EDT | 2024-10-18 | 2.25 | 0.05 | 4.80 | 0.00 | - | - | 5 | 102.15% |
| BMEA250117C00012500 | 2024-04-09 9:56AM EDT | 2025-01-17 | 4.00 | 2.50 | 2.75 | 0.00 | - | 1 | 24 | 88.38% |
| BMEA260116C00012500 | 2024-04-25 12:44PM EDT | 2026-01-16 | 4.20 | 4.00 | 5.00 | 0.00 | - | 1 | 15 | 92.72% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMEA240517P00012500 | 2024-04-25 11:30AM EDT | 2024-05-17 | 2.57 | 1.90 | 2.45 | 0.00 | - | 3 | 514 | 100.00% |
| BMEA240719P00012500 | 2024-04-24 3:16PM EDT | 2024-07-19 | 2.95 | 2.75 | 3.40 | 0.00 | - | 6 | 74 | 95.51% |
| BMEA241018P00012500 | 2024-04-25 11:30AM EDT | 2024-10-18 | 3.72 | 3.40 | 3.70 | 0.00 | - | 3 | 131 | 82.13% |
| BMEA250117P00012500 | 2024-04-19 3:45PM EDT | 2025-01-17 | 4.30 | 4.00 | 4.30 | 0.00 | - | 10 | 134 | 83.01% |
| BMEA260116P00012500 | 2024-04-18 12:18PM EDT | 2026-01-16 | 5.55 | 5.40 | 6.10 | 0.00 | - | 2 | 9 | 83.55% |
© 2024 Yahoo. All rights reserved.