Mesoblast Limited (MESO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:31PM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MESO240719C00000500 | 2023-11-20 3:24PM EDT | 0.50 | 0.80 | 0.05 | 0.85 | 0.00 | - | - | 30 | 0.00% |
| MESO240719C00001000 | 2024-04-23 10:33AM EDT | 1.00 | 5.10 | 4.00 | 8.50 | 0.00 | - | 1 | 2 | 0.00% |
| MESO240719C00001500 | 2024-01-05 2:04PM EDT | 1.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 60 | 102 | 0.00% |
| MESO240719C00002000 | 2024-04-29 9:37AM EDT | 2.00 | 5.50 | 3.00 | 7.50 | 0.00 | - | 10 | 0 | 0.00% |
| MESO240719C00002500 | 2023-11-28 3:16PM EDT | 2.50 | 0.10 | 0.00 | 2.35 | 0.00 | - | - | 2 | 0.00% |
| MESO240719C00003000 | 2024-05-03 2:37PM EDT | 3.00 | 4.50 | 3.10 | 5.80 | +0.70 | +18.42% | 3 | 191 | 384.77% |
| MESO240719C00004000 | 2024-04-17 11:22AM EDT | 4.00 | 1.70 | 3.40 | 5.30 | 0.00 | - | 2 | 308 | 224.61% |
| MESO240719C00005000 | 2024-05-03 10:33AM EDT | 5.00 | 2.50 | 2.60 | 3.10 | +0.05 | +2.04% | 2 | 133 | 111.91% |
| MESO240719C00006000 | 2024-04-23 9:30AM EDT | 6.00 | 1.29 | 1.85 | 2.55 | 0.00 | - | 1 | 20 | 109.96% |
| MESO240719C00007000 | 2024-04-30 9:46AM EDT | 7.00 | 1.40 | 1.45 | 2.10 | 0.00 | - | 10 | 8 | 116.41% |
| MESO240719C00008000 | 2024-05-01 9:49AM EDT | 8.00 | 1.45 | 1.15 | 1.60 | 0.00 | - | 50 | 67 | 115.82% |
| MESO240719C00009000 | 2024-04-29 1:39PM EDT | 9.00 | 0.95 | 0.85 | 1.35 | 0.00 | - | 10 | 22 | 117.97% |
| MESO240719C00010000 | 2024-04-17 3:19PM EDT | 10.00 | 0.35 | 0.55 | 1.35 | 0.00 | - | 1 | 3 | 124.61% |
| MESO240719C00012000 | 2024-04-09 11:10AM EDT | 12.00 | 0.75 | 0.35 | 0.80 | 0.00 | - | - | 1 | 121.48% |
| MESO240719C00013000 | 2024-04-08 10:42AM EDT | 13.00 | 0.50 | 0.20 | 0.65 | 0.00 | - | - | 100 | 118.36% |
| MESO240719C00014000 | 2024-04-29 2:59PM EDT | 14.00 | 0.25 | 0.20 | 0.75 | 0.00 | - | 1 | 12 | 132.03% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MESO240719P00001000 | 2024-03-26 12:56PM EDT | 1.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 457.03% |
| MESO240719P00002000 | 2024-04-22 2:28PM EDT | 2.00 | 0.18 | 0.05 | 0.30 | 0.00 | - | 10 | 107 | 223.44% |
| MESO240719P00002500 | 2024-01-09 3:23PM EDT | 2.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 20 | 141 | 50.00% |
| MESO240719P00003000 | 2024-04-19 10:45AM EDT | 3.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 8 | 300 | 166.41% |
| MESO240719P00004000 | 2024-04-30 2:29PM EDT | 4.00 | 0.35 | 0.05 | 0.40 | 0.00 | - | 1 | 306 | 125.78% |
| MESO240719P00005000 | 2024-05-03 10:33AM EDT | 5.00 | 0.60 | 0.00 | 0.75 | -0.73 | -54.89% | 1 | 16 | 109.96% |
| MESO240719P00006000 | 2024-04-30 9:49AM EDT | 6.00 | 1.15 | 0.65 | 1.20 | 0.00 | - | 1 | 4 | 126.95% |
| MESO240719P00007000 | 2024-05-02 11:20AM EDT | 7.00 | 1.30 | 1.10 | 2.30 | 0.00 | - | 2 | 11 | 146.88% |
| MESO240719P00008000 | 2024-04-04 11:23AM EDT | 8.00 | 3.10 | 1.65 | 2.50 | 0.00 | - | 1 | 1 | 127.54% |
© 2024 Yahoo. All rights reserved.