Biomea Fusion, Inc. (BMEA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMEA250117C00002500 | 2024-06-26 3:23PM EDT | 2.50 | 2.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BMEA250117C00005000 | 2024-06-28 1:20PM EDT | 5.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BMEA250117C00007500 | 2024-06-28 1:20PM EDT | 7.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BMEA250117C00010000 | 2024-06-28 3:07PM EDT | 10.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BMEA250117C00012500 | 2024-06-26 9:46AM EDT | 12.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BMEA250117C00015000 | 2024-06-24 10:29AM EDT | 15.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BMEA250117C00017500 | 2024-06-18 12:10PM EDT | 17.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BMEA250117C00020000 | 2024-06-14 1:15PM EDT | 20.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 50.00% |
| BMEA250117C00022500 | 2024-06-07 9:56AM EDT | 22.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BMEA250117C00025000 | 2024-05-06 11:00AM EDT | 25.00 | 0.90 | 0.00 | 1.00 | 0.00 | - | 1 | 70 | 173.24% |
| BMEA250117C00030000 | 2024-06-25 10:00AM EDT | 30.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BMEA250117C00035000 | 2024-04-26 11:13AM EDT | 35.00 | 0.30 | 0.00 | 1.25 | 0.00 | - | 10 | 12 | 203.52% |
| BMEA250117C00040000 | 2024-06-20 11:58AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMEA250117P00002500 | 2024-06-13 10:47AM EDT | 2.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| BMEA250117P00005000 | 2024-06-24 9:43AM EDT | 5.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BMEA250117P00007500 | 2024-06-27 3:54PM EDT | 7.50 | 3.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BMEA250117P00010000 | 2024-06-11 3:05PM EDT | 10.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1,175 | 0 | 0.00% |
| BMEA250117P00012500 | 2024-06-21 9:35AM EDT | 12.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BMEA250117P00015000 | 2024-06-10 11:40AM EDT | 15.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BMEA250117P00017500 | 2024-03-20 12:57PM EDT | 17.50 | 6.70 | 7.70 | 8.10 | 0.00 | - | 30 | 30 | 0.00% |
| BMEA250117P00020000 | 2024-01-11 4:28PM EDT | 20.00 | 9.30 | 7.10 | 8.80 | 0.00 | - | 354 | 951 | 0.00% |
| BMEA250117P00022500 | 2023-12-01 10:30AM EDT | 22.50 | 11.88 | 11.20 | 11.80 | 0.00 | - | 10 | 5 | 0.00% |
| BMEA250117P00025000 | 2024-03-25 10:56AM EDT | 25.00 | 11.74 | 14.00 | 14.50 | 0.00 | - | 4 | 0 | 0.00% |
| BMEA250117P00030000 | 2024-02-14 12:24PM EDT | 30.00 | 15.90 | 14.00 | 15.10 | 0.00 | - | 5 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.