Mesoblast Limited (MESO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:13PM EDT. Market open.
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 | 4.50 | 9.30 | 0.00 | - | 50 | 0 | 0.00% |
| MESO240517C00003000 | 2024-04-22 9:55AM EDT | 3.00 | 2.40 | 4.30 | 7.30 | 0.00 | - | 1 | 0 | 815.63% |
| MESO240517C00004000 | 2024-05-06 1:19PM EDT | 4.00 | 3.70 | 3.80 | 6.20 | 0.00 | - | 1 | 23 | 687.50% |
| MESO240517C00005000 | 2024-05-02 10:22AM EDT | 5.00 | 2.22 | 2.30 | 3.30 | 0.00 | - | 15 | 174 | 316.41% |
| MESO240517C00006000 | 2024-05-07 9:32AM EDT | 6.00 | 2.19 | 0.00 | 2.35 | -0.01 | -0.45% | 2 | 184 | 240.23% |
| MESO240517C00007000 | 2024-05-06 1:09PM EDT | 7.00 | 1.30 | 1.00 | 1.35 | 0.00 | - | 2 | 449 | 117.97% |
| MESO240517C00008000 | 2024-05-06 3:52PM EDT | 8.00 | 0.60 | 0.35 | 0.70 | 0.00 | - | 96 | 1,683 | 102.34% |
| MESO240517C00009000 | 2024-05-06 3:52PM EDT | 9.00 | 0.20 | 0.00 | 0.20 | -0.05 | -20.00% | 1 | 342 | 76.56% |
| MESO240517C00010000 | 2024-05-01 10:24AM EDT | 10.00 | 0.30 | 0.00 | 1.10 | 0.00 | - | 1 | 9 | 218.36% |
| MESO240517C00013000 | 2024-05-06 10:38AM EDT | 13.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 61 | 165.63% |
| MESO240517C00014000 | 2024-04-29 9:36AM EDT | 14.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 300.78% |
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 | 606.25% |
| MESO240517P00002000 | 2024-04-10 2:16PM EDT | 2.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 10 | 80 | 406.25% |
| MESO240517P00003000 | 2024-04-22 9:31AM EDT | 3.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 50 | 312 | 564.06% |
| MESO240517P00004000 | 2024-04-29 3:59PM EDT | 4.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 24 | 1,084 | 341.41% |
| MESO240517P00005000 | 2024-05-03 3:53PM EDT | 5.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 345 | 314.84% |
| MESO240517P00006000 | 2024-05-03 2:32PM EDT | 6.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 20 | 147 | 114.06% |
| MESO240517P00007000 | 2024-05-07 11:35AM EDT | 7.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 10 | 49 | 104.69% |
| MESO240517P00008000 | 2024-05-07 12:56PM EDT | 8.00 | 0.60 | 0.45 | 0.60 | 0.00 | - | 13 | 52 | 87.89% |
© 2024 Yahoo. All rights reserved.