Blueprint Medicines Corporation (BPMC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BPMC241018C00085000 | 2024-06-05 11:11AM EDT | 85.00 | 25.60 | 23.20 | 28.00 | 0.00 | - | 1 | 1 | 58.19% |
| BPMC241018C00090000 | 2024-06-12 3:27PM EDT | 90.00 | 22.20 | 21.20 | 24.50 | 0.00 | - | 4 | 32 | 60.66% |
| BPMC241018C00095000 | 2024-05-02 9:32AM EDT | 95.00 | 19.90 | 17.00 | 21.70 | 0.00 | - | 1 | 0 | 57.87% |
| BPMC241018C00100000 | 2024-05-24 11:51AM EDT | 100.00 | 16.50 | 12.80 | 17.50 | 0.00 | - | 4 | 5 | 51.14% |
| BPMC241018C00105000 | 2024-05-24 1:20PM EDT | 105.00 | 13.10 | 10.20 | 14.30 | 0.00 | - | 7 | 7 | 57.55% |
| BPMC241018C00110000 | 2024-05-29 9:30AM EDT | 110.00 | 9.50 | 8.60 | 11.50 | 0.00 | - | 10 | 35 | 54.54% |
| BPMC241018C00115000 | 2024-05-24 2:55PM EDT | 115.00 | 7.60 | 5.70 | 9.80 | 0.00 | - | 16 | 18 | 54.94% |
| BPMC241018C00120000 | 2024-05-30 2:15PM EDT | 120.00 | 7.15 | 3.70 | 8.50 | 0.00 | - | 1 | 14 | 56.00% |
| BPMC241018C00125000 | 2024-06-11 10:30AM EDT | 125.00 | 3.50 | 3.60 | 4.80 | 0.00 | - | 1,061 | 1,142 | 45.47% |
| BPMC241018C00130000 | 2024-06-11 12:39PM EDT | 130.00 | 3.25 | 1.50 | 6.00 | 0.00 | - | 1 | 29 | 55.94% |
| BPMC241018C00135000 | 2024-06-11 12:39PM EDT | 135.00 | 2.50 | 0.50 | 5.30 | 0.00 | - | - | 1 | 57.26% |
| BPMC241018C00155000 | 2024-05-09 9:30AM EDT | 155.00 | 1.85 | 0.10 | 5.00 | 0.00 | - | 2 | 2 | 56.79% |
| BPMC241018C00160000 | 2024-06-03 9:30AM EDT | 160.00 | 1.15 | 0.00 | 5.00 | 0.00 | - | 2 | 4 | 59.46% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BPMC241018P00040000 | 2024-05-17 9:59AM EDT | 40.00 | 0.35 | 0.05 | 0.50 | 0.00 | - | 8 | 19 | 83.89% |
| BPMC241018P00045000 | 2024-04-19 9:30AM EDT | 45.00 | 1.75 | 0.30 | 0.90 | 0.00 | - | 1 | 11 | 85.55% |
| BPMC241018P00050000 | 2024-06-05 9:58AM EDT | 50.00 | 0.65 | 0.20 | 0.60 | 0.00 | - | 13 | 28 | 70.51% |
| BPMC241018P00070000 | 2024-04-26 12:00PM EDT | 70.00 | 3.90 | 0.10 | 5.00 | 0.00 | - | 20 | 20 | 67.43% |
| BPMC241018P00075000 | 2024-04-26 1:35PM EDT | 75.00 | 5.20 | 0.10 | 5.00 | 0.00 | - | 40 | 39 | 58.96% |
| BPMC241018P00080000 | 2024-05-28 3:01PM EDT | 80.00 | 3.70 | 0.20 | 5.00 | 0.00 | - | 16 | 17 | 51.25% |
| BPMC241018P00085000 | 2024-05-23 3:02PM EDT | 85.00 | 4.80 | 1.20 | 6.00 | 0.00 | - | 4 | 5 | 63.49% |
| BPMC241018P00090000 | 2024-05-24 3:23PM EDT | 90.00 | 5.90 | 2.20 | 7.00 | 0.00 | - | 6 | 6 | 59.19% |
| BPMC241018P00095000 | 2024-05-24 9:30AM EDT | 95.00 | 7.70 | 3.60 | 8.50 | 0.00 | - | 1 | 1 | 56.52% |
| BPMC241018P00100000 | 2024-05-28 9:30AM EDT | 100.00 | 9.20 | 5.20 | 10.00 | 0.00 | - | 1 | 6 | 52.87% |
| BPMC241018P00105000 | 2024-06-11 12:01PM EDT | 105.00 | 10.00 | 7.30 | 11.90 | 0.00 | - | 114 | 120 | 49.92% |
| BPMC241018P00110000 | 2024-06-14 12:21PM EDT | 110.00 | 12.60 | 11.40 | 12.50 | +0.80 | +6.78% | 28 | 201 | 40.49% |
| BPMC241018P00115000 | 2024-05-24 2:00PM EDT | 115.00 | 16.60 | 12.60 | 17.40 | 0.00 | - | 4 | 4 | 47.35% |
© 2024 Yahoo. All rights reserved.