Mail

Australia markets open in 4 hours 47 minutes

ALL ORDS
7,952.30
+54.80(+0.69%)
AUD/USD
0.6625
+0.0012(+0.19%)
ASX 200
7,682.40
+53.40(+0.70%)
OIL
78.70
+0.59(+0.76%)
GOLD
2,334.40
+25.80(+1.12%)
Bitcoin AUD
95,484.20
-1,072.29(-1.11%)

Biomea Fusion, Inc. (BMEA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

12.19

-0.16

(-1.30%)

As of 03:12PM EDT. Market open.

In the money

Show:ListStraddle

Callsfor17 May 2024

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
BMEA240517C00010000	2024-04-29 3:03PM EDT	10.00	1.50	1.90	2.90	0.00	-	5	370	114.84%
BMEA240517C00012500	2024-05-03 1:44PM EDT	12.50	0.40	0.15	1.55	0.00	-	22	286	111.91%
BMEA240517C00015000	2024-05-06 2:08PM EDT	15.00	0.20	0.15	0.25	-0.05	-20.00%	26	2,390	108.59%
BMEA240517C00017500	2024-05-06 1:16PM EDT	17.50	0.10	0.05	0.10	-0.15	-60.00%	13	2,403	124.22%
BMEA240517C00020000	2024-05-06 1:16PM EDT	20.00	0.10	0.00	0.15	0.00	-	1	104	157.81%
BMEA240517C00022500	2024-05-03 9:30AM EDT	22.50	0.35	0.00	0.35	0.00	-	1	276	219.92%
BMEA240517C00025000	2024-04-24 1:15PM EDT	25.00	0.10	0.00	0.75	0.00	-	350	209	294.53%
BMEA240517C00030000	2024-04-23 11:42AM EDT	30.00	0.15	0.00	0.35	0.00	-	2	4	290.63%

Putsfor17 May 2024

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
BMEA240517P00007500	2024-05-01 3:20PM EDT	7.50	0.18	0.00	0.10	0.00	-	1	4	157.81%
BMEA240517P00010000	2024-05-02 2:32PM EDT	10.00	0.30	0.00	0.45	0.00	-	25	105	117.97%
BMEA240517P00012500	2024-05-03 11:45AM EDT	12.50	0.85	0.80	1.40	-0.18	-17.48%	1	513	105.08%
BMEA240517P00015000	2024-05-01 2:22PM EDT	15.00	3.70	2.75	3.60	0.00	-	1	70	135.16%
BMEA240517P00017500	2024-03-20 3:35PM EDT	17.50	3.65	6.00	7.80	0.00	-	14	16	349.02%
BMEA240517P00020000	2024-03-22 3:45PM EDT	20.00	5.15	8.70	11.00	0.00	-	1	1	450.98%