Mesoblast Limited (MESO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MESO240517C00001000 | 2024-04-23 10:25AM EDT | 1.00 | 5.10 | 4.00 | 8.50 | 0.00 | - | 50 | 0 | 531.25% |
| MESO240517C00003000 | 2024-04-22 9:55AM EDT | 3.00 | 2.40 | 2.15 | 5.30 | 0.00 | - | 1 | 48 | 736.72% |
| MESO240517C00004000 | 2024-04-24 12:56PM EDT | 4.00 | 2.15 | 2.95 | 5.20 | 0.00 | - | 2 | 24 | 478.13% |
| MESO240517C00005000 | 2024-04-30 11:25AM EDT | 5.00 | 1.70 | 0.10 | 3.40 | 0.00 | - | 1 | 159 | 433.59% |
| MESO240517C00006000 | 2024-05-01 10:08AM EDT | 6.00 | 1.49 | 1.30 | 1.65 | +0.37 | +33.04% | 4 | 294 | 129.69% |
| MESO240517C00007000 | 2024-05-01 11:47AM EDT | 7.00 | 0.85 | 0.30 | 0.90 | +0.25 | +41.67% | 2 | 445 | 82.42% |
| MESO240517C00008000 | 2024-05-01 2:41PM EDT | 8.00 | 0.40 | 0.20 | 0.55 | +0.35 | +700.00% | 303 | 1,310 | 110.55% |
| MESO240517C00009000 | 2024-05-01 3:15PM EDT | 9.00 | 0.10 | 0.25 | 0.35 | -0.12 | -54.55% | 2 | 26 | 139.06% |
| MESO240517C00010000 | 2024-05-01 10:24AM EDT | 10.00 | 0.30 | 0.00 | 0.20 | +0.13 | +76.47% | 1 | 9 | 121.09% |
| MESO240517C00013000 | 2024-04-29 3:50PM EDT | 13.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 59 | 60 | 159.38% |
| MESO240517C00014000 | 2024-04-29 9:36AM EDT | 14.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 175.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MESO240517P00001000 | 2024-03-26 2:12PM EDT | 1.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 487.50% |
| MESO240517P00002000 | 2024-04-10 2:16PM EDT | 2.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 10 | 80 | 318.75% |
| MESO240517P00003000 | 2024-04-22 9:31AM EDT | 3.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 50 | 312 | 221.88% |
| MESO240517P00004000 | 2024-04-29 3:59PM EDT | 4.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 24 | 1,084 | 179.69% |
| MESO240517P00005000 | 2024-04-30 10:26AM EDT | 5.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 355 | 133.59% |
| MESO240517P00006000 | 2024-04-30 9:30AM EDT | 6.00 | 0.45 | 0.20 | 0.40 | 0.00 | - | 6 | 167 | 137.89% |
| MESO240517P00007000 | 2024-05-01 11:20AM EDT | 7.00 | 0.65 | 0.45 | 0.75 | -0.05 | -7.14% | 1 | 47 | 118.36% |
| MESO240517P00008000 | 2024-04-29 10:39AM EDT | 8.00 | 1.60 | 1.15 | 1.75 | 0.00 | - | 1 | 52 | 159.38% |
© 2024 Yahoo. All rights reserved.