Biomea Fusion, Inc. (BMEA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:17PM EDT. Market open.
Strike:10.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMEA240517C00010000 | 2024-04-29 3:03PM EDT | 2024-05-17 | 1.50 | 1.90 | 2.90 | 0.00 | - | 5 | 370 | 113.28% |
| BMEA240621C00010000 | 2024-04-19 2:14PM EDT | 2024-06-21 | 1.70 | 0.80 | 5.50 | 0.00 | - | 2 | 0 | 117.38% |
| BMEA240719C00010000 | 2024-05-01 2:47PM EDT | 2024-07-19 | 2.70 | 2.85 | 3.50 | 0.00 | - | 1 | 14 | 94.34% |
| BMEA241018C00010000 | 2024-04-23 9:54AM EDT | 2024-10-18 | 3.15 | 3.50 | 4.50 | 0.00 | - | 1 | 1 | 94.34% |
| BMEA250117C00010000 | 2024-04-29 9:32AM EDT | 2025-01-17 | 3.87 | 4.30 | 4.80 | 0.00 | - | 20 | 74 | 92.29% |
| BMEA260116C00010000 | 2024-03-13 12:24PM EDT | 2026-01-16 | 10.60 | 6.50 | 7.70 | 0.00 | - | 10 | 26 | 112.40% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMEA240517P00010000 | 2024-05-02 2:32PM EDT | 2024-05-17 | 0.30 | 0.00 | 0.45 | 0.00 | - | 25 | 105 | 118.36% |
| BMEA240621P00010000 | 2024-04-29 10:04AM EDT | 2024-06-21 | 1.15 | 0.45 | 0.80 | 0.00 | - | 1 | 2 | 93.36% |
| BMEA240719P00010000 | 2024-05-03 11:15AM EDT | 2024-07-19 | 0.85 | 0.75 | 1.10 | 0.00 | - | 10 | 149 | 91.50% |
| BMEA241018P00010000 | 2024-03-11 12:00PM EDT | 2024-10-18 | 1.70 | 1.05 | 2.00 | 0.00 | - | 1 | 1 | 84.13% |
| BMEA250117P00010000 | 2024-05-03 11:28AM EDT | 2025-01-17 | 2.33 | 2.15 | 2.40 | 0.00 | - | 20 | 1,058 | 90.04% |
| BMEA260116P00010000 | 2024-05-02 11:52AM EDT | 2026-01-16 | 3.28 | 3.60 | 4.00 | 0.00 | - | 1 | 23 | 88.43% |
© 2024 Yahoo. All rights reserved.