Blueprint Medicines Corporation (BPMC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BPMC240719C00050000 | 2024-01-17 12:15PM EDT | 50.00 | 32.40 | 40.20 | 44.50 | 0.00 | - | - | 250 | 0.00% |
| BPMC240719C00060000 | 2023-12-11 4:31PM EDT | 60.00 | 24.80 | 25.30 | 28.90 | 0.00 | - | - | 250 | 0.00% |
| BPMC240719C00075000 | 2023-12-13 10:39AM EDT | 75.00 | 17.40 | 15.20 | 17.90 | 0.00 | - | - | 0 | 0.00% |
| BPMC240719C00080000 | 2024-05-02 1:00PM EDT | 80.00 | 30.00 | 24.50 | 29.40 | 0.00 | - | 1 | 0 | 80.69% |
| BPMC240719C00085000 | 2024-05-16 2:58PM EDT | 85.00 | 25.02 | 19.20 | 24.00 | 0.00 | - | 1 | 99 | 61.67% |
| BPMC240719C00090000 | 2024-06-13 3:58PM EDT | 90.00 | 20.40 | 14.70 | 19.40 | 0.00 | - | 897 | 872 | 55.86% |
| BPMC240719C00095000 | 2024-01-26 12:59PM EDT | 95.00 | 6.80 | 8.00 | 11.80 | 0.00 | - | 5 | 33 | 39.82% |
| BPMC240719C00100000 | 2024-06-14 2:47PM EDT | 100.00 | 9.60 | 8.50 | 11.30 | +1.60 | +20.00% | 1,231 | 3,599 | 54.96% |
| BPMC240719C00105000 | 2024-06-14 3:58PM EDT | 105.00 | 6.80 | 5.30 | 7.50 | -0.20 | -2.86% | 11 | 113 | 57.25% |
| BPMC240719C00110000 | 2024-06-03 12:23PM EDT | 110.00 | 4.10 | 2.00 | 6.40 | 0.00 | - | 2 | 653 | 65.38% |
| BPMC240719C00115000 | 2024-06-14 3:40PM EDT | 115.00 | 2.67 | 2.20 | 3.20 | -0.33 | -11.00% | 1 | 1,990 | 52.42% |
| BPMC240719C00120000 | 2024-06-13 10:50AM EDT | 120.00 | 2.76 | 0.00 | 3.60 | 0.00 | - | 1 | 65 | 67.09% |
| BPMC240719C00125000 | 2024-05-14 12:43PM EDT | 125.00 | 3.36 | 0.80 | 3.90 | 0.00 | - | 1 | 4 | 64.53% |
| BPMC240719C00130000 | 2024-06-13 10:50AM EDT | 130.00 | 1.66 | 0.00 | 4.60 | 0.00 | - | 1 | 753 | 72.45% |
| BPMC240719C00135000 | 2024-06-06 9:30AM EDT | 135.00 | 0.85 | 0.00 | 4.90 | 0.00 | - | - | 1 | 82.01% |
| BPMC240719C00140000 | 2024-06-06 9:30AM EDT | 140.00 | 0.70 | 0.10 | 5.00 | 0.00 | - | 1 | 3 | 90.53% |
| BPMC240719C00150000 | 2024-06-11 9:30AM EDT | 150.00 | 0.45 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 103.32% |
| BPMC240719C00155000 | 2024-06-13 10:30AM EDT | 155.00 | 0.50 | 0.10 | 0.90 | 0.00 | - | 1 | 13 | 74.41% |
| BPMC240719C00160000 | 2024-05-17 10:04AM EDT | 160.00 | 0.90 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 115.26% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BPMC240719P00035000 | 2024-05-22 11:37AM EDT | 35.00 | 2.45 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 292.33% |
| BPMC240719P00040000 | 2024-05-09 3:25PM EDT | 40.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | 1 | 7 | 260.45% |
| BPMC240719P00045000 | 2024-05-22 11:37AM EDT | 45.00 | 2.55 | 0.05 | 5.00 | 0.00 | - | 1 | 5 | 233.40% |
| BPMC240719P00050000 | 2024-01-17 1:30PM EDT | 50.00 | 1.41 | 0.10 | 4.90 | 0.00 | - | - | 250 | 208.15% |
| BPMC240719P00060000 | 2023-12-11 4:31PM EDT | 60.00 | 2.55 | 0.45 | 4.50 | 0.00 | - | - | 250 | 165.33% |
| BPMC240719P00065000 | 2024-01-22 1:30PM EDT | 65.00 | 3.80 | 2.40 | 3.60 | 0.00 | - | 6 | 16 | 156.30% |
| BPMC240719P00070000 | 2024-04-18 11:23AM EDT | 70.00 | 3.10 | 0.35 | 0.95 | 0.00 | - | 7 | 143 | 89.99% |
| BPMC240719P00075000 | 2024-04-22 1:32PM EDT | 75.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| BPMC240719P00080000 | 2024-04-26 1:22PM EDT | 80.00 | 4.00 | 0.95 | 1.50 | 0.00 | - | 6 | 358 | 77.54% |
| BPMC240719P00085000 | 2024-06-05 1:42PM EDT | 85.00 | 1.20 | 0.60 | 1.30 | 0.00 | - | 200 | 1,416 | 59.91% |
| BPMC240719P00090000 | 2024-05-24 2:00PM EDT | 90.00 | 2.10 | 0.30 | 2.10 | 0.00 | - | 6 | 669 | 51.69% |
| BPMC240719P00095000 | 2024-05-28 2:29PM EDT | 95.00 | 4.30 | 0.00 | 4.90 | 0.00 | - | 10 | 39 | 53.20% |
| BPMC240719P00100000 | 2024-06-05 2:11PM EDT | 100.00 | 4.50 | 2.95 | 3.90 | 0.00 | - | 200 | 222 | 51.07% |
| BPMC240719P00105000 | 2024-06-13 11:55AM EDT | 105.00 | 4.60 | 2.60 | 7.40 | 0.00 | - | 870 | 888 | 60.84% |
| BPMC240719P00110000 | 2024-06-13 11:56AM EDT | 110.00 | 7.20 | 5.60 | 10.00 | 0.00 | - | 308 | 313 | 58.62% |
| BPMC240719P00115000 | 2024-01-31 11:37AM EDT | 115.00 | 38.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BPMC240719P00125000 | 2024-05-02 10:12AM EDT | 125.00 | 21.00 | 17.90 | 22.50 | 0.00 | - | - | 1 | 71.73% |
© 2024 Yahoo. All rights reserved.