Biomea Fusion, Inc. (BMEA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMEA260116C00002500 | 2024-06-26 3:19PM EDT | 2.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BMEA260116C00005000 | 2024-06-27 9:30AM EDT | 5.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| BMEA260116C00007500 | 2024-06-10 3:26PM EDT | 7.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| BMEA260116C00010000 | 2024-06-14 10:47AM EDT | 10.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| BMEA260116C00012500 | 2024-06-17 12:59PM EDT | 12.50 | 1.47 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| BMEA260116C00015000 | 2024-06-28 3:20PM EDT | 15.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| BMEA260116C00017500 | 2024-06-07 9:36AM EDT | 17.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| BMEA260116C00020000 | 2024-05-30 1:48PM EDT | 20.00 | 3.30 | 0.00 | 5.00 | 0.00 | - | 50 | 121 | 190.33% |
| BMEA260116C00022500 | 2024-06-26 1:45PM EDT | 22.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BMEA260116C00025000 | 2024-06-07 9:44AM EDT | 25.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BMEA260116C00030000 | 2024-06-17 9:57AM EDT | 30.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| BMEA260116C00040000 | 2024-06-07 1:15PM EDT | 40.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMEA260116P00002500 | 2024-06-10 9:37AM EDT | 2.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BMEA260116P00005000 | 2024-06-28 11:37AM EDT | 5.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BMEA260116P00007500 | 2024-06-10 11:22AM EDT | 7.50 | 4.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BMEA260116P00010000 | 2024-06-07 12:31PM EDT | 10.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BMEA260116P00012500 | 2024-05-02 11:52AM EDT | 12.50 | 4.98 | 3.50 | 7.10 | 0.00 | - | 1 | 8 | 0.00% |
| BMEA260116P00015000 | 2024-04-03 2:53PM EDT | 15.00 | 7.20 | 6.00 | 8.40 | 0.00 | - | 2 | 1 | 0.00% |
| BMEA260116P00020000 | 2024-05-01 3:44PM EDT | 20.00 | 11.06 | 9.90 | 12.70 | 0.00 | - | - | 1 | 0.00% |
| BMEA260116P00022500 | 2024-01-05 11:26AM EDT | 22.50 | 12.45 | 10.00 | 13.40 | 0.00 | - | 18 | 0 | 0.00% |
| BMEA260116P00030000 | 2024-01-05 11:26AM EDT | 30.00 | 18.55 | 15.50 | 18.80 | 0.00 | - | 18 | 0 | 0.00% |
| BMEA260116P00040000 | 2023-12-14 3:01PM EDT | 40.00 | 29.70 | 25.20 | 28.60 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.