Blueprint Medicines Corporation (BPMC)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BPMC240719C00050000 | 2024-01-17 12:15PM EDT | 50.00 | 32.40 | 40.20 | 44.50 | 0.00 | - | - | 250 | 0.00% |
| BPMC240719C00060000 | 2023-12-11 4:31PM EDT | 60.00 | 24.80 | 25.30 | 28.90 | 0.00 | - | - | 250 | 0.00% |
| BPMC240719C00075000 | 2023-12-13 10:39AM EDT | 75.00 | 17.40 | 15.20 | 17.90 | 0.00 | - | - | 0 | 0.00% |
| BPMC240719C00080000 | 2024-05-02 1:00PM EDT | 80.00 | 30.00 | 24.50 | 29.40 | 0.00 | - | 1 | 0 | 61.77% |
| BPMC240719C00085000 | 2024-05-16 2:58PM EDT | 85.00 | 25.02 | 20.50 | 25.00 | 0.00 | - | 1 | 99 | 65.48% |
| BPMC240719C00090000 | 2024-06-13 3:58PM EDT | 90.00 | 20.40 | 16.00 | 20.40 | -0.80 | -3.77% | 897 | 894 | 59.03% |
| BPMC240719C00095000 | 2024-01-26 12:59PM EDT | 95.00 | 6.80 | 8.00 | 11.80 | 0.00 | - | 5 | 33 | 27.93% |
| BPMC240719C00100000 | 2024-06-10 10:05AM EDT | 100.00 | 8.00 | 8.10 | 12.10 | 0.00 | - | 1 | 3,599 | 66.09% |
| BPMC240719C00105000 | 2024-06-13 9:40AM EDT | 105.00 | 7.00 | 5.70 | 8.40 | -1.18 | -14.43% | 2 | 115 | 58.11% |
| BPMC240719C00110000 | 2024-06-03 12:23PM EDT | 110.00 | 4.10 | 2.95 | 6.00 | 0.00 | - | 2 | 653 | 56.67% |
| BPMC240719C00115000 | 2024-06-13 12:22PM EDT | 115.00 | 3.00 | 2.55 | 3.60 | -0.50 | -14.29% | 8 | 1,994 | 51.20% |
| BPMC240719C00120000 | 2024-06-13 10:50AM EDT | 120.00 | 2.76 | 0.00 | 4.90 | +0.81 | +41.54% | 1 | 65 | 51.81% |
| BPMC240719C00125000 | 2024-05-14 12:43PM EDT | 125.00 | 3.36 | 0.80 | 3.90 | 0.00 | - | 1 | 4 | 59.90% |
| BPMC240719C00130000 | 2024-06-13 10:50AM EDT | 130.00 | 1.66 | 0.00 | 4.70 | +0.36 | +27.69% | 1 | 753 | 68.09% |
| BPMC240719C00135000 | 2024-06-06 9:30AM EDT | 135.00 | 0.85 | 0.00 | 2.30 | 0.00 | - | - | 1 | 60.64% |
| BPMC240719C00140000 | 2024-06-06 9:30AM EDT | 140.00 | 0.70 | 0.10 | 5.00 | 0.00 | - | 1 | 3 | 84.94% |
| BPMC240719C00150000 | 2024-06-11 9:30AM EDT | 150.00 | 0.45 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 97.24% |
| BPMC240719C00155000 | 2024-06-13 10:30AM EDT | 155.00 | 0.50 | 0.10 | 0.90 | +0.05 | +11.11% | 1 | 13 | 70.02% |
| BPMC240719C00160000 | 2024-05-17 10:04AM EDT | 160.00 | 0.90 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 108.72% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BPMC240719P00035000 | 2024-05-22 11:37AM EDT | 35.00 | 2.45 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 281.05% |
| BPMC240719P00040000 | 2024-05-09 3:25PM EDT | 40.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | 1 | 7 | 250.59% |
| BPMC240719P00045000 | 2024-05-22 11:37AM EDT | 45.00 | 2.55 | 0.05 | 5.00 | 0.00 | - | 1 | 5 | 224.71% |
| BPMC240719P00050000 | 2024-01-17 1:30PM EDT | 50.00 | 1.41 | 0.10 | 4.90 | 0.00 | - | - | 250 | 200.59% |
| BPMC240719P00060000 | 2023-12-11 4:31PM EDT | 60.00 | 2.55 | 0.45 | 4.50 | 0.00 | - | - | 250 | 159.67% |
| BPMC240719P00065000 | 2024-01-22 1:30PM EDT | 65.00 | 3.80 | 2.40 | 3.60 | 0.00 | - | 6 | 16 | 151.10% |
| BPMC240719P00070000 | 2024-04-18 11:23AM EDT | 70.00 | 3.10 | 0.35 | 0.95 | 0.00 | - | 7 | 143 | 87.40% |
| BPMC240719P00075000 | 2024-04-22 1:32PM EDT | 75.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| BPMC240719P00080000 | 2024-04-26 1:22PM EDT | 80.00 | 4.00 | 0.95 | 1.50 | 0.00 | - | 6 | 358 | 75.68% |
| BPMC240719P00085000 | 2024-06-05 1:42PM EDT | 85.00 | 1.20 | 0.60 | 1.15 | 0.00 | - | 200 | 1,416 | 57.42% |
| BPMC240719P00090000 | 2024-05-24 2:00PM EDT | 90.00 | 2.10 | 0.50 | 4.70 | 0.00 | - | 6 | 669 | 68.26% |
| BPMC240719P00095000 | 2024-05-28 2:29PM EDT | 95.00 | 4.30 | 0.00 | 2.65 | 0.00 | - | 10 | 39 | 54.83% |
| BPMC240719P00100000 | 2024-06-05 2:11PM EDT | 100.00 | 4.50 | 2.75 | 3.70 | 0.00 | - | 200 | 222 | 49.51% |
| BPMC240719P00105000 | 2024-06-13 11:55AM EDT | 105.00 | 4.60 | 2.35 | 5.00 | -4.10 | -47.13% | 870 | 18 | 42.84% |
| BPMC240719P00110000 | 2024-06-13 11:56AM EDT | 110.00 | 7.20 | 5.50 | 7.50 | -2.60 | -26.53% | 308 | 5 | 40.67% |
| BPMC240719P00115000 | 2024-01-31 11:37AM EDT | 115.00 | 38.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BPMC240719P00125000 | 2024-05-02 10:12AM EDT | 125.00 | 21.00 | 17.90 | 22.50 | 0.00 | - | - | 1 | 51.86% |
© 2024 Yahoo. All rights reserved.