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 | 4.00 | 8.50 | 0.00 | - | 50 | 0 | 0.00% |
| MESO240517C00003000 | 2024-04-22 9:55AM EDT | 3.00 | 2.40 | 4.10 | 6.00 | 0.00 | - | 1 | 0 | 878.91% |
| MESO240517C00004000 | 2024-05-06 1:19PM EDT | 4.00 | 3.70 | 2.25 | 5.20 | 0.00 | - | 1 | 10 | 493.75% |
| MESO240517C00005000 | 2024-05-02 10:22AM EDT | 5.00 | 2.22 | 1.10 | 4.70 | 0.00 | - | 15 | 174 | 426.56% |
| MESO240517C00006000 | 2024-05-07 9:32AM EDT | 6.00 | 2.19 | 1.05 | 1.55 | 0.00 | - | 2 | 182 | 179.69% |
| MESO240517C00007000 | 2024-05-10 2:55PM EDT | 7.00 | 0.55 | 0.35 | 0.60 | +0.10 | +22.22% | 5 | 447 | 64.45% |
| MESO240517C00008000 | 2024-05-10 3:41PM EDT | 8.00 | 0.20 | 0.00 | 0.60 | +0.05 | +33.33% | 2 | 1,681 | 132.81% |
| MESO240517C00009000 | 2024-05-10 2:20PM EDT | 9.00 | 0.08 | 0.00 | 0.15 | -0.02 | -20.00% | 1 | 344 | 120.31% |
| MESO240517C00010000 | 2024-05-01 10:24AM EDT | 10.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 271.88% |
| MESO240517C00013000 | 2024-05-06 10:38AM EDT | 13.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 61 | 234.38% |
| MESO240517C00014000 | 2024-04-29 9:36AM EDT | 14.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 414.84% |
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 | 743.75% |
| MESO240517P00002000 | 2024-04-10 2:16PM EDT | 2.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 10 | 80 | 487.50% |
| MESO240517P00003000 | 2024-04-22 9:31AM EDT | 3.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 50 | 312 | 679.69% |
| MESO240517P00004000 | 2024-04-29 3:59PM EDT | 4.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 24 | 1,084 | 365.63% |
| MESO240517P00005000 | 2024-05-08 2:07PM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 337 | 164.06% |
| MESO240517P00006000 | 2024-05-08 1:18PM EDT | 6.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 147 | 129.69% |
| MESO240517P00007000 | 2024-05-10 1:31PM EDT | 7.00 | 0.30 | 0.15 | 0.75 | +0.13 | +76.47% | 8 | 49 | 154.69% |
| MESO240517P00008000 | 2024-05-10 2:49PM EDT | 8.00 | 1.00 | 0.70 | 1.00 | +0.20 | +25.00% | 2 | 52 | 108.59% |
| MESO240517P00010000 | 2024-05-06 1:09PM EDT | 10.00 | 1.95 | 2.40 | 3.20 | 0.00 | - | - | 2 | 200.00% |
© 2024 Yahoo. All rights reserved.