Biomea Fusion, Inc. (BMEA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMEA240517C00015000 | 2024-05-06 2:08PM EDT | 2024-05-17 | 0.20 | 0.15 | 0.20 | -0.05 | -20.00% | 26 | 2,390 | 101.95% |
| BMEA240621C00015000 | 2024-05-03 9:30AM EDT | 2024-06-21 | 1.05 | 0.50 | 1.40 | 0.00 | - | 350 | 356 | 105.18% |
| BMEA240719C00015000 | 2024-05-06 1:23PM EDT | 2024-07-19 | 1.25 | 1.00 | 1.50 | +0.20 | +19.05% | 502 | 4,286 | 97.36% |
| BMEA241018C00015000 | 2024-04-22 12:17PM EDT | 2024-10-18 | 1.50 | 0.15 | 2.85 | 0.00 | - | 2 | 11 | 73.14% |
| BMEA250117C00015000 | 2024-05-03 12:12PM EDT | 2025-01-17 | 2.80 | 2.50 | 2.75 | 0.00 | - | 100 | 616 | 86.28% |
| BMEA260116C00015000 | 2024-04-26 3:13PM EDT | 2026-01-16 | 4.00 | 4.30 | 5.30 | 0.00 | - | 5 | 74 | 90.97% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMEA240517P00015000 | 2024-05-01 2:22PM EDT | 2024-05-17 | 3.70 | 2.60 | 3.50 | 0.00 | - | 1 | 70 | 124.61% |
| BMEA240621P00015000 | 2024-04-18 12:50PM EDT | 2024-06-21 | 4.37 | 3.00 | 3.90 | 0.00 | - | - | 10 | 90.33% |
| BMEA240719P00015000 | 2024-04-16 10:20AM EDT | 2024-07-19 | 3.59 | 3.40 | 4.00 | 0.00 | - | 50 | 208 | 83.74% |
| BMEA241018P00015000 | 2024-04-08 2:00PM EDT | 2024-10-18 | 4.70 | 4.30 | 4.70 | 0.00 | - | 20 | 72 | 81.15% |
| BMEA250117P00015000 | 2024-04-24 11:50AM EDT | 2025-01-17 | 6.10 | 5.00 | 5.40 | 0.00 | - | 20 | 86 | 82.28% |
| BMEA260116P00015000 | 2024-04-03 2:53PM EDT | 2026-01-16 | 7.20 | 6.00 | 8.40 | 0.00 | - | 2 | 1 | 85.23% |
© 2024 Yahoo. All rights reserved.