Biomea Fusion, Inc. (BMEA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMEA240621C00010000 | 2024-05-16 10:34AM EDT | 10.00 | 3.30 | 1.20 | 3.80 | 0.00 | - | 2 | 3 | 180.47% |
| BMEA240621C00012500 | 2024-05-24 9:35AM EDT | 12.50 | 0.63 | 0.10 | 0.80 | -0.05 | -7.35% | 1 | 448 | 84.38% |
| BMEA240621C00015000 | 2024-05-24 11:42AM EDT | 15.00 | 0.35 | 0.20 | 0.35 | +0.15 | +75.00% | 2 | 608 | 111.52% |
| BMEA240621C00017500 | 2024-05-21 1:00PM EDT | 17.50 | 0.20 | 0.15 | 0.20 | 0.00 | - | 3 | 272 | 128.13% |
| BMEA240621C00020000 | 2024-05-20 3:39PM EDT | 20.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 174 | 166.80% |
| BMEA240621C00025000 | 2024-05-24 12:50PM EDT | 25.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 0 | 197.66% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMEA240621P00007500 | 2024-05-16 10:22AM EDT | 7.50 | 0.51 | 0.00 | 0.70 | 0.00 | - | 1 | 21 | 157.23% |
| BMEA240621P00010000 | 2024-05-21 3:39PM EDT | 10.00 | 0.32 | 0.40 | 0.65 | 0.00 | - | 1 | 13 | 86.13% |
| BMEA240621P00012500 | 2024-05-21 3:39PM EDT | 12.50 | 1.57 | 1.40 | 2.30 | 0.00 | - | 3 | 20 | 74.41% |
| BMEA240621P00015000 | 2024-04-18 12:50PM EDT | 15.00 | 4.37 | 2.85 | 3.60 | 0.00 | - | - | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.