Biomea Fusion Inc (BMEA)
NASDAQ
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
0.50 | 1.65 | 6.00 | 3.55 | 3.825 | 0.00 | 0.00 % | 0 | 0 | - |
1.00 | 1.15 | 5.50 | 0.00 | 3.325 | 0.00 | 0.00 % | 0 | 0 | - |
1.50 | 2.10 | 2.95 | 0.00 | 2.525 | 0.00 | 0.00 % | 0 | 0 | - |
2.00 | 1.60 | 2.50 | 0.00 | 2.05 | 0.00 | 0.00 % | 0 | 0 | - |
2.50 | 1.15 | 1.95 | 1.60 | 1.55 | 0.28 | 21.21 % | 5 | 43 | 10:56:24 |
3.00 | 0.70 | 1.60 | 0.95 | 1.15 | 0.00 | 0.00 % | 0 | 1 | - |
3.50 | 0.35 | 0.80 | 0.35 | 0.575 | 0.00 | 0.00 % | 0 | 5 | - |
4.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.06 | -28.57 % | 11 | 154 | 15:40:48 |
4.50 | 0.12 | 0.10 | 0.01 | 0.11 | -0.11 | -91.67 % | 1 | 55 | 14:53:23 |
5.00 | 0.05 | 0.05 | 0.01 | 0.05 | -0.04 | -80.00 % | 19 | 2,800 | 13:49:06 |
5.50 | 0.15 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00 % | 0 | 1 | - |
7.50 | 0.04 | 0.05 | 0.04 | 0.045 | 0.00 | 0.00 % | 0 | 5,042 | - |
10.00 | 0.03 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00 % | 0 | 16,564 | - |
12.50 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00 % | 0 | 7,771 | - |
15.00 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00 % | 0 | 4,371 | - |
17.50 | 0.06 | 0.15 | 0.06 | 0.105 | 0.00 | 0.00 % | 0 | 1,011 | - |
20.00 | 0.05 | 0.50 | 0.05 | 0.275 | 0.00 | 0.00 % | 0 | 3,982 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
0.50 | 0.00 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
1.00 | 0.00 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
1.50 | 0.00 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
2.00 | 0.00 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
2.50 | 0.03 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00 % | 0 | 1,345 | - |
3.00 | 0.00 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
3.50 | 0.05 | 0.40 | 0.05 | 0.225 | 0.00 | 0.00 % | 0 | 1 | - |
4.00 | 0.05 | 0.10 | 0.05 | 0.075 | -0.32 | -86.49 % | 4 | 5 | 10:47:47 |
4.50 | 0.10 | 1.15 | 0.44 | 0.625 | 0.00 | 0.00 % | 0 | 160 | - |
5.00 | 0.90 | 1.30 | 1.25 | 1.10 | 0.24 | 23.76 % | 40 | 3,453 | 15:50:12 |
5.50 | 1.10 | 2.00 | 0.00 | 1.55 | 0.00 | 0.00 % | 0 | 0 | - |
7.50 | 3.30 | 3.50 | 3.50 | 3.40 | 0.00 | 0.00 % | 0 | 7,792 | - |
10.00 | 5.80 | 6.20 | 5.90 | 6.00 | -0.25 | -4.07 % | 10 | 4,015 | 09:43:51 |
12.50 | 8.10 | 8.80 | 8.80 | 8.45 | 0.00 | 0.00 % | 0 | 111 | - |
15.00 | 10.50 | 11.40 | 11.00 | 10.95 | 0.10 | 0.92 % | 1 | 18 | 14:29:06 |
17.50 | 13.00 | 13.90 | 13.30 | 13.45 | 0.00 | 0.00 % | 0 | 25 | - |
20.00 | 15.80 | 16.00 | 9.30 | 15.90 | 0.00 | 0.00 % | 0 | 951 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.