UK markets closed

Biomea Fusion, Inc. (BMEA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
14.95-0.41 (-2.67%)
At close: 04:00PM EDT
15.45 +0.50 (+3.34%)
After hours: 07:37PM EDT
In the money
Show:ListStraddle
Strike:15.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMEA240419C000150002024-03-28 3:47PM EDT2024-04-191.451.301.55-0.35-19.44%308,33199.12%
BMEA240517C000150002024-03-28 11:01AM EDT2024-05-172.562.052.20+0.36+16.36%25097.75%
BMEA240719C000150002024-03-27 11:22AM EDT2024-07-193.243.003.200.00-151295.12%
BMEA241018C000150002024-02-27 11:45AM EDT2024-10-187.604.204.400.00--499.02%
BMEA250117C000150002024-03-26 12:37PM EDT2025-01-175.164.705.200.00-1061695.46%
BMEA260116C000150002024-03-07 12:03PM EDT2026-01-168.005.808.800.00-15897.85%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMEA240419P000150002024-03-28 3:46PM EDT2024-04-191.601.351.55+0.25+18.52%5001,11897.36%
BMEA240517P000150002024-03-18 12:45PM EDT2024-05-172.151.952.200.00-424793.16%
BMEA240719P000150002024-03-22 1:52PM EDT2024-07-192.803.003.200.00-1013593.55%
BMEA241018P000150002024-03-18 2:34PM EDT2024-10-184.033.904.200.00-25291.89%
BMEA250117P000150002024-03-14 2:26PM EDT2025-01-174.604.605.000.00-2010491.43%
BMEA260116P000150002024-03-15 11:25AM EDT2026-01-166.554.508.200.00-1282.91%