Mesoblast Limited (MESO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MESO241018C00001000 | 2024-04-23 10:44AM EDT | 1.00 | 4.20 | 4.00 | 8.50 | 0.00 | - | 75 | 1 | 0.00% |
| MESO241018C00002000 | 2024-05-01 2:51PM EDT | 2.00 | 5.30 | 4.70 | 6.80 | 0.00 | - | 2 | 133 | 169.92% |
| MESO241018C00003000 | 2024-05-03 1:01PM EDT | 3.00 | 4.40 | 4.30 | 5.00 | -0.01 | -0.23% | 6 | 308 | 104.69% |
| MESO241018C00004000 | 2024-05-02 2:53PM EDT | 4.00 | 3.80 | 3.50 | 4.20 | 0.00 | - | 10 | 21 | 100.78% |
| MESO241018C00005000 | 2024-05-03 2:08PM EDT | 5.00 | 3.10 | 1.05 | 3.60 | 0.00 | - | 88 | 443 | 131.25% |
| MESO241018C00006000 | 2024-05-03 3:55PM EDT | 6.00 | 2.70 | 0.55 | 3.20 | +0.05 | +1.89% | 325 | 227 | 51.95% |
| MESO241018C00007000 | 2024-04-17 3:56PM EDT | 7.00 | 1.10 | 2.00 | 2.75 | 0.00 | - | 20 | 46 | 110.35% |
| MESO241018C00009000 | 2024-04-08 9:30AM EDT | 9.00 | 1.30 | 1.40 | 2.10 | 0.00 | - | - | 1 | 111.62% |
| MESO241018C00010000 | 2024-05-01 3:34PM EDT | 10.00 | 1.30 | 1.20 | 1.85 | 0.00 | - | 2 | 66 | 112.60% |
| MESO241018C00011000 | 2024-05-02 3:25PM EDT | 11.00 | 1.05 | 0.95 | 1.70 | 0.00 | - | 17 | 18 | 112.89% |
| MESO241018C00012000 | 2024-05-02 2:54PM EDT | 12.00 | 1.05 | 1.00 | 1.50 | 0.00 | - | 10 | 13 | 117.77% |
| MESO241018C00013000 | 2024-04-08 10:57AM EDT | 13.00 | 0.90 | 0.55 | 1.35 | 0.00 | - | - | 1 | 109.96% |
| MESO241018C00014000 | 2024-04-23 2:45PM EDT | 14.00 | 0.55 | 0.60 | 1.25 | 0.00 | - | 1 | 12 | 115.33% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MESO241018P00002000 | 2024-03-14 11:08AM EDT | 2.00 | 0.50 | 0.15 | 0.40 | 0.00 | - | 25 | 58 | 175.39% |
| MESO241018P00003000 | 2024-04-08 3:54PM EDT | 3.00 | 0.50 | 0.05 | 0.60 | 0.00 | - | 1 | 5 | 133.20% |
| MESO241018P00004000 | 2024-05-02 1:57PM EDT | 4.00 | 0.70 | 0.30 | 0.95 | 0.00 | - | 10 | 15 | 128.71% |
| MESO241018P00005000 | 2024-04-29 10:28AM EDT | 5.00 | 1.03 | 0.75 | 1.35 | 0.00 | - | 1 | 11 | 127.54% |
| MESO241018P00008000 | 2024-04-25 12:30PM EDT | 8.00 | 3.25 | 2.50 | 3.10 | 0.00 | - | - | 10 | 124.90% |
© 2024 Yahoo. All rights reserved.