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 | 0.00% |
| MESO240517C00003000 | 2024-04-22 9:55AM EDT | 3.00 | 2.40 | 4.20 | 6.50 | 0.00 | - | 1 | 0 | 671.88% |
| MESO240517C00004000 | 2024-04-24 12:56PM EDT | 4.00 | 2.15 | 3.20 | 5.50 | 0.00 | - | 2 | 24 | 501.56% |
| MESO240517C00005000 | 2024-05-02 10:22AM EDT | 5.00 | 2.22 | 1.20 | 4.60 | 0.00 | - | 15 | 174 | 259.38% |
| MESO240517C00006000 | 2024-05-03 3:58PM EDT | 6.00 | 1.70 | 1.70 | 1.95 | +0.21 | +14.09% | 50 | 297 | 162.50% |
| MESO240517C00007000 | 2024-05-03 3:20PM EDT | 7.00 | 1.00 | 0.75 | 0.90 | +0.15 | +17.65% | 22 | 446 | 91.99% |
| MESO240517C00008000 | 2024-05-03 3:57PM EDT | 8.00 | 0.42 | 0.40 | 0.60 | +0.06 | +16.67% | 16 | 1,612 | 115.63% |
| MESO240517C00009000 | 2024-05-03 3:13PM EDT | 9.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | 8 | 30 | 112.50% |
| MESO240517C00010000 | 2024-05-01 10:24AM EDT | 10.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 9 | 151.95% |
| MESO240517C00013000 | 2024-04-29 3:50PM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 59 | 60 | 137.50% |
| MESO240517C00014000 | 2024-04-29 9:36AM EDT | 14.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 1 | 4 | 293.75% |
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 | 512.50% |
| MESO240517P00002000 | 2024-04-10 2:16PM EDT | 2.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 10 | 80 | 337.50% |
| MESO240517P00003000 | 2024-04-22 9:31AM EDT | 3.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 50 | 312 | 468.75% |
| MESO240517P00004000 | 2024-04-29 3:59PM EDT | 4.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 24 | 1,084 | 168.75% |
| MESO240517P00005000 | 2024-05-03 3:53PM EDT | 5.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 2 | 345 | 171.09% |
| MESO240517P00006000 | 2024-05-03 2:32PM EDT | 6.00 | 0.15 | 0.00 | 0.25 | -0.30 | -66.67% | 20 | 167 | 110.16% |
| MESO240517P00007000 | 2024-05-03 2:56PM EDT | 7.00 | 0.35 | 0.30 | 0.45 | -0.20 | -36.36% | 1 | 47 | 101.17% |
| MESO240517P00008000 | 2024-04-29 10:39AM EDT | 8.00 | 1.60 | 0.00 | 1.05 | 0.00 | - | 1 | 52 | 123.83% |
© 2024 Yahoo. All rights reserved.