Australia markets closed

Biomea Fusion, Inc. (BMEA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.47-0.30 (-2.79%)
At close: 04:00PM EDT
10.59 +0.12 (+1.15%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMEA240517C000100002024-04-25 2:51PM EDT10.001.150.000.000.00-36400.00%
BMEA240517C000125002024-04-24 3:50PM EDT12.500.550.000.000.00-53025.00%
BMEA240517C000150002024-04-25 3:23PM EDT15.000.200.000.000.00-194050.00%
BMEA240517C000175002024-04-24 2:20PM EDT17.500.200.000.000.00-1,000050.00%
BMEA240517C000200002024-04-18 2:34PM EDT20.000.100.000.000.00-6050.00%
BMEA240517C000225002024-04-18 10:22AM EDT22.500.350.000.000.00-4050.00%
BMEA240517C000250002024-04-24 1:15PM EDT25.000.100.000.000.00-350050.00%
BMEA240517C000300002024-04-23 11:42AM EDT30.000.150.000.000.00-2050.00%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BMEA240517P000075002024-04-19 2:02PM EDT7.500.120.000.000.00-3025.00%
BMEA240517P000100002024-04-25 12:56PM EDT10.000.800.000.000.00-206.25%
BMEA240517P000125002024-04-25 11:30AM EDT12.502.570.000.000.00-300.00%
BMEA240517P000150002024-04-22 10:29AM EDT15.003.900.000.000.00-200.00%
BMEA240517P000175002024-03-20 3:35PM EDT17.503.656.007.800.00-1416233.98%
BMEA240517P000200002024-03-22 3:45PM EDT20.005.158.7011.000.00-11202.73%