NasdaqGS - Delayed Quote • USD
Blueprint Medicines Corporation (BPMC)
At close: April 18 at 4:00 PM EDT
After hours: April 18 at 5:15 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BPMC240419C00045000 | 11/13/2023 8:39 PM | 45 | 16.44 | 39.10 | 43.90 | 0.00 | 0.00% | - | 250 | 50.00% |
| BPMC240419C00050000 | 4/18/2024 3:08 PM | 50 | 40.00 | 36.70 | 41.50 | 3.00 | 8.11% | 1 | 32 | 568.75% |
| BPMC240419C00060000 | 4/5/2024 3:33 PM | 60 | 30.90 | 27.30 | 31.30 | 0.00 | 0.00% | 1 | 75 | 466.02% |
| BPMC240419C00065000 | 4/11/2024 6:55 PM | 65 | 27.20 | 23.40 | 26.50 | 0.00 | 0.00% | 1 | 154 | 491.02% |
| BPMC240419C00070000 | 11/3/2023 3:56 PM | 70 | 3.76 | 8.20 | 8.90 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| BPMC240419C00075000 | 4/18/2024 7:01 PM | 75 | 15.00 | 13.40 | 16.40 | -9.50 | -38.78% | 7 | 52 | 309.57% |
| BPMC240419C00080000 | 4/18/2024 5:38 PM | 80 | 9.50 | 7.40 | 10.90 | -1.60 | -14.41% | 1 | 6 | 146.48% |
| BPMC240419C00085000 | 4/17/2024 4:12 PM | 85 | 3.68 | 4.00 | 6.30 | 0.00 | 0.00% | 3 | 37 | 152.93% |
| BPMC240419C00090000 | 4/17/2024 4:12 PM | 90 | 0.98 | 0.50 | 4.90 | 0.00 | 0.00% | 3 | 116 | 172.46% |
| BPMC240419C00095000 | 4/18/2024 2:57 PM | 95 | 0.25 | 0.00 | 0.25 | -0.20 | -44.44% | 8 | 162 | 85.55% |
| BPMC240419C00100000 | 4/18/2024 5:47 PM | 100 | 0.25 | 0.00 | 5.00 | 0.10 | 66.67% | 565 | 1,165 | 336.62% |
| BPMC240419C00105000 | 4/18/2024 3:08 PM | 105 | 0.50 | 0.00 | 1.95 | -0.65 | -56.52% | 4 | 84 | 286.72% |
| BPMC240419C00110000 | 4/4/2024 7:57 PM | 110 | 0.41 | 0.00 | 5.00 | 0.00 | 0.00% | 54 | 84 | 463.67% |
| BPMC240419C00115000 | 4/1/2024 1:59 PM | 115 | 0.61 | 0.00 | 5.00 | 0.00 | 0.00% | 9 | 27 | 518.16% |
| BPMC240419C00120000 | 4/4/2024 6:54 PM | 120 | 0.97 | 0.00 | 5.00 | 0.00 | 0.00% | 22 | 11 | 568.16% |
| BPMC240419C00130000 | 2/5/2024 5:56 PM | 130 | 1.00 | 0.05 | 4.80 | 0.00 | 0.00% | 1 | 3 | 651.76% |
| BPMC240419C00135000 | 4/15/2024 2:39 PM | 135 | 0.05 | 0.00 | 5.00 | 0.00 | 0.00% | 6 | 10 | 698.83% |
| BPMC240419C00140000 | 2/29/2024 5:14 PM | 140 | 1.05 | 0.00 | 5.00 | 0.00 | 0.00% | - | 0 | 737.11% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BPMC240419P00025000 | 2/2/2024 5:43 PM | 25 | 0.20 | 0.00 | 5.00 | 0.00 | 0.00% | 1 | 31 | 2,008.59% |
| BPMC240419P00035000 | 10/9/2023 6:30 PM | 35 | 1.80 | 0.30 | 5.00 | 0.00 | 0.00% | 78 | 76 | 1,546.88% |
| BPMC240419P00040000 | 2/9/2024 2:30 PM | 40 | 0.50 | 0.00 | 5.00 | 0.00 | 0.00% | - | 1 | 1,331.64% |
| BPMC240419P00045000 | 2/9/2024 2:30 PM | 45 | 0.60 | 0.00 | 5.00 | 0.00 | 0.00% | 1 | 426 | 1,167.38% |
| BPMC240419P00055000 | 1/5/2024 4:30 PM | 55 | 1.10 | 0.20 | 5.00 | 0.00 | 0.00% | 1 | 2 | 900.20% |
| BPMC240419P00060000 | 2/28/2024 2:47 PM | 60 | 0.25 | 0.00 | 5.00 | 0.00 | 0.00% | 10 | 10 | 766.02% |
| BPMC240419P00065000 | 3/22/2024 1:53 PM | 65 | 2.46 | 0.00 | 5.00 | 0.00 | 0.00% | 2 | 250 | 651.95% |
| BPMC240419P00070000 | 4/10/2024 4:03 PM | 70 | 0.05 | 0.00 | 5.00 | 0.00 | 0.00% | 11 | 21 | 543.75% |
| BPMC240419P00075000 | 4/18/2024 2:28 PM | 75 | 0.05 | 0.00 | 5.00 | -0.07 | -58.33% | 2 | 57 | 439.45% |
| BPMC240419P00080000 | 4/18/2024 2:28 PM | 80 | 0.15 | 0.00 | 5.00 | -0.10 | -40.00% | 1 | 251 | 336.13% |
| BPMC240419P00085000 | 4/18/2024 4:14 PM | 85 | 0.05 | 0.00 | 4.00 | -0.47 | -90.38% | 2 | 240 | 199.51% |
| BPMC240419P00090000 | 4/15/2024 2:40 PM | 90 | 4.50 | 0.10 | 4.90 | 0.00 | 0.00% | 81 | 105 | 101.76% |
| BPMC240419P00095000 | 4/18/2024 5:09 PM | 95 | 4.10 | 3.50 | 7.40 | -1.85 | -31.09% | 12 | 4 | 184.86% |
| BPMC240419P00110000 | 4/10/2024 1:30 PM | 110 | 24.90 | 18.50 | 22.40 | 0.00 | 0.00% | - | 0 | 368.95% |
| BPMC240419P00120000 | 1/31/2024 3:37 PM | 120 | 43.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
Related Tickers
RARE Ultragenyx Pharmaceutical Inc.
43.38
-1.65%
KRYS Krystal Biotech, Inc.
163.97
-3.34%
SWTX SpringWorks Therapeutics, Inc.
42.47
-3.72%
ARGX argenx SE
358.41
-2.13%
BBIO BridgeBio Pharma, Inc.
24.95
-0.12%
PCVX Vaxcyte, Inc.
60.62
-2.90%
IMVT Immunovant, Inc.
28.32
-0.39%
AGIO Agios Pharmaceuticals, Inc.
29.43
+1.38%
ARVN Arvinas, Inc.
34.29
+2.51%
CYTK Cytokinetics, Incorporated
67.00
-1.37%