Options Chain for BLUEPRINT MEDICINES CORP COM (BPMC) - $93.00 as of 4/26/2024 8:59:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 46.00 | 50.50 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 50.00 | 41.00 | 45.90 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
| 55.00 | 36.00 | 40.90 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
| 60.00 | 31.00 | 35.90 | % | 0 | 0 | 1.76 | 0.99 | 0.00 | -0.03 | 4/26/2024 4:00:03 PM EST | |||
| 65.00 | 26.20 | 31.00 | % | 0 | 0 | 1.51 | 0.98 | 0.00 | -0.04 | 4/26/2024 4:00:03 PM EST | |||
| 70.00 | 21.50 | 26.00 | % | 0 | 0 | 1.28 | 0.94 | 0.01 | -0.07 | 4/26/2024 4:00:03 PM EST | |||
| 75.00 | 16.70 | 21.00 | % | 0 | 0 | 1.15 | 0.90 | 0.01 | -0.10 | 4/26/2024 4:00:03 PM EST | |||
| 80.00 | 12.70 | 16.50 | % | 0 | 0 | 1.00 | 0.83 | 0.02 | -0.13 | 4/26/2024 4:00:03 PM EST | |||
| 85.00 | 9.60 | 12.20 | % | 0 | 0 | 0.64 | 0.74 | 0.02 | -0.15 | 4/26/2024 4:00:03 PM EST | |||
| 90.00 | 7.00 | 9.00 | 7.10 | +0.85 | +13.60% | 1 | 568 | 0.68 | 0.63 | 0.02 | -0.16 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 95.00 | 3.50 | 6.70 | 5.30 | +1.45 | +37.67% | 19 | 8 | 0.63 | 0.50 | 0.03 | -0.16 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 100.00 | 3.00 | 3.90 | 3.10 | +1.30 | +72.23% | 15 | 98 | 0.66 | 0.37 | 0.03 | -0.14 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 105.00 | 1.85 | 3.20 | 2.20 | +0.21 | +10.56% | 11 | 15 | 0.71 | 0.24 | 0.02 | -0.11 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 110.00 | 1.00 | 2.45 | 1.60 | +0.30 | +23.08% | 12 | 2 | 0.70 | 0.15 | 0.02 | -0.08 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 115.00 | 0.45 | 1.25 | % | 0 | 0 | 0.67 | 0.08 | 0.01 | -0.05 | 4/26/2024 4:00:03 PM EST | |||
| 120.00 | 0.10 | 4.60 | % | 0 | 0 | 0.95 | 0.05 | 0.01 | -0.03 | 4/26/2024 4:00:03 PM EST | |||
| 125.00 | 0.05 | 4.90 | % | 0 | 0 | 1.03 | 0.02 | 0.00 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
| 130.00 | 0.00 | 5.00 | % | 0 | 0 | 1.67 | 0.02 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 5.00 | 0.10 | 0.00 | 0.00% | 0 | 21 | 3.38 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/26/2024 4:00:03 PM EST |
| 50.00 | 0.00 | 5.00 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
| 55.00 | 0.00 | 5.00 | 1.50 | 0.00 | 0.00% | 0 | 1 | 2.65 | 0.00 | 0.00 | -0.02 | 3/20/2024 | 4/26/2024 4:00:03 PM EST |
| 60.00 | 0.00 | 5.00 | % | 0 | 0 | 2.34 | -0.01 | 0.00 | -0.03 | 4/26/2024 4:00:03 PM EST | |||
| 65.00 | 0.00 | 5.00 | % | 0 | 0 | 2.04 | -0.02 | 0.00 | -0.04 | 4/26/2024 4:00:03 PM EST | |||
| 70.00 | 0.05 | 0.75 | 0.50 | -1.50 | -75.00% | 10 | 12 | 0.74 | -0.06 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 75.00 | 0.30 | 3.20 | 1.50 | 0.00 | 0.00% | 0 | 5 | 0.98 | -0.10 | 0.01 | -0.10 | 4/12/2024 | 4/26/2024 4:00:03 PM EST |
| 80.00 | 1.05 | 4.70 | 2.00 | 0.00 | 0.00% | 0 | 704 | 0.94 | -0.17 | 0.02 | -0.13 | 4/22/2024 | 4/26/2024 4:00:03 PM EST |
| 85.00 | 2.40 | 3.30 | 2.50 | -1.70 | -40.48% | 7 | 24 | 0.74 | -0.26 | 0.02 | -0.15 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 90.00 | 4.00 | 5.30 | 3.25 | -4.25 | -56.67% | 35 | 39 | 0.72 | -0.37 | 0.02 | -0.16 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 95.00 | 6.20 | 7.70 | 6.15 | -0.05 | -0.81% | 25 | 122 | 0.70 | -0.50 | 0.03 | -0.16 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 100.00 | 7.50 | 12.00 | % | 0 | 0 | 0.63 | -0.63 | 0.03 | -0.14 | 4/26/2024 4:00:03 PM EST | |||
| 105.00 | 11.20 | 16.00 | % | 0 | 0 | 0.95 | -0.76 | 0.02 | -0.11 | 4/26/2024 4:00:03 PM EST | |||
| 110.00 | 16.00 | 20.50 | % | 0 | 0 | 1.04 | -0.85 | 0.02 | -0.08 | 4/26/2024 4:00:03 PM EST | |||
| 115.00 | 20.20 | 25.00 | % | 0 | 0 | 1.10 | -0.92 | 0.01 | -0.05 | 4/26/2024 4:00:03 PM EST | |||
| 120.00 | 25.00 | 29.80 | % | 0 | 0 | 1.23 | -0.95 | 0.01 | -0.03 | 4/26/2024 4:00:03 PM EST | |||
| 125.00 | 29.70 | 34.50 | % | 0 | 0 | 1.32 | -0.98 | 0.00 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
| 130.00 | 34.60 | 39.50 | % | 0 | 0 | 1.43 | -0.98 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST |