Blueprint Medicines Corporation (BPMC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BPMC241220C00035000 | 2023-08-03 12:19PM EDT | 35.00 | 21.10 | 18.00 | 21.90 | 0.00 | - | 1 | 1 | 0.00% |
| BPMC241220C00040000 | 2023-05-04 11:47AM EDT | 40.00 | 23.70 | 22.50 | 27.50 | 0.00 | - | 1 | 1 | 0.00% |
| BPMC241220C00050000 | 2023-07-25 12:47PM EDT | 50.00 | 17.38 | 7.50 | 12.50 | 0.00 | - | - | 1 | 0.00% |
| BPMC241220C00055000 | 2023-10-26 12:22PM EDT | 55.00 | 13.50 | 19.60 | 23.80 | 0.00 | - | 67 | 0 | 0.00% |
| BPMC241220C00065000 | 2023-12-20 12:48PM EDT | 65.00 | 28.98 | 22.50 | 27.50 | 0.00 | - | 1 | 21 | 0.00% |
| BPMC241220C00070000 | 2023-12-20 12:48PM EDT | 70.00 | 26.03 | 19.50 | 23.00 | 0.00 | - | 1 | 105 | 0.00% |
| BPMC241220C00075000 | 2023-12-11 12:04PM EDT | 75.00 | 17.00 | 18.10 | 21.90 | 0.00 | - | 25 | 21 | 0.00% |
| BPMC241220C00080000 | 2024-03-04 11:38AM EDT | 80.00 | 24.00 | 23.20 | 24.40 | 0.00 | - | 20 | 172 | 0.00% |
| BPMC241220C00085000 | 2024-05-16 3:09PM EDT | 85.00 | 30.30 | 26.70 | 28.50 | 0.00 | - | 4 | 62 | 50.04% |
| BPMC241220C00090000 | 2024-05-02 9:40AM EDT | 90.00 | 24.00 | 22.70 | 27.50 | 0.00 | - | 11 | 67 | 53.55% |
| BPMC241220C00095000 | 2024-01-31 11:50AM EDT | 95.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| BPMC241220C00100000 | 2024-06-25 1:06PM EDT | 100.00 | 18.30 | 16.50 | 20.50 | 0.00 | - | 1 | 9 | 50.00% |
| BPMC241220C00105000 | 2024-06-28 3:56PM EDT | 105.00 | 16.70 | 13.60 | 17.70 | +8.90 | +114.10% | 3 | 5 | 55.71% |
| BPMC241220C00110000 | 2024-05-10 1:26PM EDT | 110.00 | 16.10 | 9.80 | 14.00 | 0.00 | - | 1 | 22 | 50.40% |
| BPMC241220C00115000 | 2024-06-27 3:37PM EDT | 115.00 | 11.20 | 10.50 | 12.60 | 0.00 | - | 1 | 11 | 52.13% |
| BPMC241220C00130000 | 2024-04-30 1:22PM EDT | 130.00 | 3.34 | 4.50 | 7.50 | 0.00 | - | 4 | 1,815 | 49.87% |
| BPMC241220C00135000 | 2024-05-01 3:07PM EDT | 135.00 | 3.10 | 2.00 | 6.90 | 0.00 | - | 1 | 114 | 51.75% |
| BPMC241220C00140000 | 2024-06-18 12:52PM EDT | 140.00 | 2.80 | 2.05 | 4.80 | 0.00 | - | 48 | 54 | 47.25% |
| BPMC241220C00145000 | 2024-05-30 10:04AM EDT | 145.00 | 2.39 | 0.10 | 5.00 | 0.00 | - | 1 | 1 | 51.43% |
| BPMC241220C00160000 | 2024-05-06 9:30AM EDT | 160.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BPMC241220P00025000 | 2024-02-21 12:32PM EDT | 25.00 | 0.65 | 0.00 | 0.70 | 0.00 | - | 1 | 4 | 107.91% |
| BPMC241220P00035000 | 2023-08-02 12:33PM EDT | 35.00 | 1.87 | 0.10 | 3.80 | 0.00 | - | - | 3 | 120.02% |
| BPMC241220P00040000 | 2024-04-19 9:30AM EDT | 40.00 | 1.35 | 0.50 | 1.35 | 0.00 | - | 1 | 59 | 89.75% |
| BPMC241220P00045000 | 2024-04-19 9:30AM EDT | 45.00 | 1.70 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 102.56% |
| BPMC241220P00050000 | 2023-12-14 1:56PM EDT | 50.00 | 2.10 | 0.70 | 5.40 | 0.00 | - | 2 | 190 | 97.62% |
| BPMC241220P00055000 | 2024-03-11 1:24PM EDT | 55.00 | 2.60 | 2.50 | 3.30 | 0.00 | - | 18 | 2,356 | 86.19% |
| BPMC241220P00060000 | 2024-05-03 1:53PM EDT | 60.00 | 2.15 | 0.65 | 2.55 | 0.00 | - | 5 | 305 | 64.84% |
| BPMC241220P00065000 | 2024-05-03 1:53PM EDT | 65.00 | 2.65 | 1.00 | 3.10 | 0.00 | - | 4 | 456 | 61.77% |
| BPMC241220P00070000 | 2024-05-10 9:57AM EDT | 70.00 | 2.82 | 2.05 | 2.80 | 0.00 | - | 7 | 1,747 | 57.57% |
| BPMC241220P00075000 | 2024-03-04 3:50PM EDT | 75.00 | 6.60 | 6.30 | 7.20 | 0.00 | - | 3 | 16 | 75.99% |
| BPMC241220P00080000 | 2024-05-03 12:26PM EDT | 80.00 | 4.70 | 2.10 | 7.00 | 0.00 | - | 10 | 76 | 56.15% |
| BPMC241220P00085000 | 2024-04-09 11:58AM EDT | 85.00 | 10.55 | 2.95 | 7.40 | 0.00 | - | 3 | 3 | 51.77% |
| BPMC241220P00090000 | 2024-03-22 11:47AM EDT | 90.00 | 14.00 | 13.50 | 15.70 | 0.00 | - | 5 | 28 | 83.28% |
| BPMC241220P00095000 | 2023-12-22 4:57PM EDT | 95.00 | 15.70 | 17.60 | 22.40 | 0.00 | - | 53 | 53 | 94.21% |
| BPMC241220P00100000 | 2024-06-21 2:57PM EDT | 100.00 | 10.40 | 6.50 | 11.00 | 0.00 | - | 2 | 2 | 51.03% |
© 2024 Yahoo. All rights reserved.