Mesoblast Limited (MESO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MESO240517C00001000 | 2024-04-23 10:25AM EDT | 1.00 | 5.10 | 3.00 | 7.50 | 0.00 | - | 50 | 0 | 362.50% |
| MESO240517C00003000 | 2024-04-22 9:55AM EDT | 3.00 | 2.40 | 2.95 | 5.50 | 0.00 | - | 1 | 48 | 585.16% |
| MESO240517C00004000 | 2024-04-24 12:56PM EDT | 4.00 | 2.15 | 1.25 | 4.00 | 0.00 | - | 2 | 24 | 255.08% |
| MESO240517C00005000 | 2024-04-25 10:35AM EDT | 5.00 | 1.35 | 1.30 | 1.60 | 0.00 | - | 17 | 210 | 125.00% |
| MESO240517C00006000 | 2024-04-25 10:37AM EDT | 6.00 | 0.75 | 0.75 | 0.95 | 0.00 | - | 10 | 298 | 126.95% |
| MESO240517C00007000 | 2024-04-26 2:37PM EDT | 7.00 | 0.45 | 0.05 | 0.50 | 0.00 | - | 24 | 420 | 93.75% |
| MESO240517C00008000 | 2024-04-24 9:30AM EDT | 8.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 1,223 | 119.14% |
| MESO240517C00009000 | 2024-04-24 1:19PM EDT | 9.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 9 | 129.69% |
| MESO240517C00010000 | 2024-04-24 11:26AM EDT | 10.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 8 | 145.31% |
| MESO240517C00013000 | 2024-04-19 2:49PM EDT | 13.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 8 | 173.44% |
| MESO240517C00014000 | 2024-04-24 12:25PM EDT | 14.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 165.63% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MESO240517P00001000 | 2024-03-26 2:12PM EDT | 1.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 412.50% |
| MESO240517P00002000 | 2024-04-10 2:16PM EDT | 2.00 | 0.09 | 0.00 | 0.40 | 0.00 | - | 10 | 80 | 422.66% |
| MESO240517P00003000 | 2024-04-22 9:31AM EDT | 3.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 50 | 312 | 235.94% |
| MESO240517P00004000 | 2024-04-23 2:22PM EDT | 4.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 40 | 1,103 | 145.31% |
| MESO240517P00005000 | 2024-04-24 3:32PM EDT | 5.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 1 | 358 | 128.91% |
| MESO240517P00006000 | 2024-04-26 12:59PM EDT | 6.00 | 0.56 | 0.50 | 0.85 | -0.18 | -24.32% | 10 | 97 | 138.67% |
| MESO240517P00007000 | 2024-04-26 12:03PM EDT | 7.00 | 1.25 | 1.10 | 1.75 | -0.12 | -8.76% | 2 | 30 | 162.89% |
| MESO240517P00008000 | 2024-04-25 12:29PM EDT | 8.00 | 2.60 | 1.90 | 4.60 | 0.00 | - | 10 | 51 | 351.56% |
© 2024 Yahoo. All rights reserved.