Mesoblast Limited (MESO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MESO250117C00000500 | 2023-12-12 1:55PM EDT | 0.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| MESO250117C00001000 | 2023-08-22 12:56PM EDT | 1.00 | 0.95 | 0.05 | 5.00 | 0.00 | - | 2 | 185 | 0.00% |
| MESO250117C00001500 | 2023-09-01 3:14PM EDT | 1.50 | 0.50 | 0.15 | 4.90 | 0.00 | - | 1 | 4 | 0.00% |
| MESO250117C00002000 | 2024-01-09 12:44PM EDT | 2.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 0.00% |
| MESO250117C00002500 | 2024-01-09 12:43PM EDT | 2.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,857 | 0.00% |
| MESO250117C00004000 | 2024-05-03 3:57PM EDT | 4.00 | 4.30 | 4.30 | 4.50 | +0.21 | +5.13% | 237 | 208 | 124.22% |
| MESO250117C00005000 | 2024-05-03 2:37PM EDT | 5.00 | 3.92 | 1.70 | 4.30 | +0.42 | +12.00% | 1 | 1,175 | 68.95% |
| MESO250117C00006000 | 2024-04-29 1:12PM EDT | 6.00 | 3.20 | 1.10 | 3.70 | 0.00 | - | 1 | 10 | 68.75% |
| MESO250117C00007000 | 2024-05-03 1:32PM EDT | 7.00 | 2.80 | 1.45 | 3.30 | +0.30 | +12.00% | 22 | 113 | 88.72% |
| MESO250117C00007500 | 2024-01-09 1:16PM EDT | 7.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 909 | 0.03% |
| MESO250117C00010000 | 2024-05-03 3:26PM EDT | 10.00 | 2.37 | 2.00 | 2.50 | +0.27 | +12.86% | 81 | 1,008 | 119.43% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MESO250117P00001500 | 2023-10-19 3:48PM EDT | 1.50 | 0.80 | 0.10 | 1.10 | 0.00 | - | 10 | 0 | 237.11% |
| MESO250117P00002500 | 2023-12-08 3:44PM EDT | 2.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| MESO250117P00004000 | 2024-04-19 11:26AM EDT | 4.00 | 1.45 | 0.80 | 3.50 | 0.00 | - | 300 | 600 | 222.66% |
| MESO250117P00005000 | 2023-10-20 9:39AM EDT | 5.00 | 3.61 | 3.80 | 4.00 | 0.00 | - | 20 | 29 | 317.19% |
| MESO250117P00006000 | 2024-04-24 11:53AM EDT | 6.00 | 2.55 | 1.95 | 3.00 | 0.00 | - | - | 5 | 149.32% |
| MESO250117P00007500 | 2023-11-21 2:11PM EDT | 7.50 | 6.30 | 6.30 | 9.00 | 0.00 | - | 6 | 55 | 0.00% |
| MESO250117P00008000 | 2024-04-26 2:33PM EDT | 8.00 | 3.70 | 3.20 | 5.00 | 0.00 | - | 10 | 10 | 158.50% |
| MESO250117P00010000 | 2024-04-26 12:28PM EDT | 10.00 | 5.30 | 4.60 | 5.60 | 0.00 | - | 10 | 10 | 133.84% |
© 2024 Yahoo. All rights reserved.