Biomea Fusion, Inc. (BMEA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMEA240719C00002500 | 2024-06-26 3:43PM EDT | 2.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BMEA240719C00005000 | 2024-06-28 3:59PM EDT | 5.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| BMEA240719C00007500 | 2024-06-28 3:32PM EDT | 7.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| BMEA240719C00010000 | 2024-06-26 1:31PM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| BMEA240719C00012500 | 2024-06-14 11:41AM EDT | 12.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BMEA240719C00015000 | 2024-06-26 9:57AM EDT | 15.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BMEA240719C00017500 | 2024-06-07 10:00AM EDT | 17.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BMEA240719C00020000 | 2024-06-05 12:29PM EDT | 20.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BMEA240719C00022500 | 2024-06-07 3:10PM EDT | 22.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BMEA240719C00025000 | 2024-06-10 9:30AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BMEA240719C00030000 | 2024-05-14 9:47AM EDT | 30.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 5,148 | 506.25% |
| BMEA240719C00035000 | 2024-06-13 12:24PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| BMEA240719C00040000 | 2024-06-13 12:25PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMEA240719P00002500 | 2024-06-21 9:30AM EDT | 2.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BMEA240719P00005000 | 2024-06-28 3:12PM EDT | 5.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| BMEA240719P00007500 | 2024-06-27 3:54PM EDT | 7.50 | 3.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BMEA240719P00010000 | 2024-06-13 12:13PM EDT | 10.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BMEA240719P00012500 | 2024-06-13 12:13PM EDT | 12.50 | 6.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BMEA240719P00015000 | 2024-06-10 10:48AM EDT | 15.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| BMEA240719P00017500 | 2024-05-07 10:14AM EDT | 17.50 | 5.50 | 6.00 | 8.20 | 0.00 | - | 1 | 162 | 0.00% |
| BMEA240719P00020000 | 2024-03-21 3:25PM EDT | 20.00 | 5.52 | 9.20 | 9.50 | 0.00 | - | 1 | 14 | 0.00% |
© 2024 Yahoo. All rights reserved.