Biomea Fusion, Inc. (BMEA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:59AM EDT. Market open.
Strike:12.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMEA240517C00012500 | 2024-05-03 1:44PM EDT | 2024-05-17 | 0.40 | 0.05 | 1.65 | 0.00 | - | 22 | 286 | 112.89% |
| BMEA240621C00012500 | 2024-05-03 12:43PM EDT | 2024-06-21 | 1.65 | 0.40 | 2.00 | 0.00 | - | 6 | 98 | 77.15% |
| BMEA240719C00012500 | 2024-05-03 1:23PM EDT | 2024-07-19 | 1.70 | 1.45 | 2.45 | 0.00 | - | 3 | 70 | 95.41% |
| BMEA241018C00012500 | 2024-04-18 10:48AM EDT | 2024-10-18 | 2.25 | 0.90 | 5.00 | 0.00 | - | - | 5 | 95.41% |
| BMEA250117C00012500 | 2024-05-03 1:51PM EDT | 2025-01-17 | 3.60 | 3.20 | 3.90 | 0.00 | - | 1 | 28 | 92.14% |
| BMEA260116C00012500 | 2024-04-25 12:44PM EDT | 2026-01-16 | 4.20 | 4.80 | 6.30 | 0.00 | - | 1 | 15 | 94.70% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMEA240517P00012500 | 2024-05-03 11:45AM EDT | 2024-05-17 | 0.85 | 0.80 | 1.25 | -0.18 | -17.48% | 1 | 513 | 95.31% |
| BMEA240621P00012500 | 2024-04-30 11:33AM EDT | 2024-06-21 | 2.40 | 1.35 | 2.45 | 0.00 | - | 1 | 2 | 98.44% |
| BMEA240719P00012500 | 2024-04-30 10:13AM EDT | 2024-07-19 | 2.82 | 1.90 | 2.30 | 0.00 | - | 5 | 79 | 87.11% |
| BMEA241018P00012500 | 2024-05-03 2:21PM EDT | 2024-10-18 | 2.96 | 2.65 | 3.30 | 0.00 | - | 3 | 131 | 85.79% |
| BMEA250117P00012500 | 2024-04-19 3:45PM EDT | 2025-01-17 | 4.30 | 3.50 | 3.80 | 0.00 | - | 10 | 134 | 86.18% |
| BMEA260116P00012500 | 2024-05-02 11:52AM EDT | 2026-01-16 | 4.98 | 5.10 | 5.70 | 0.00 | - | 1 | 8 | 85.84% |
© 2024 Yahoo. All rights reserved.