Options Chain for MESOBLAST LTD SPONS ADR (MESO) - $5.11 as of 4/18/2024 10:02:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 4.50 | 1.75 | 0.00 | 0.00% | 0 | 0 | 3/28/2024 | EST | ||||
| 1.00 | 0.00 | 4.00 | % | 0 | 5 | EST | |||||||
| 1.00 | 1.70 | 6.30 | 4.60 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 4:00:00 PM EST |
| 1.50 | 0.00 | 2.05 | 0.30 | 0.00 | 0.00% | 0 | 62 | 3/26/2024 | EST | ||||
| 2.00 | 0.00 | 0.80 | 0.25 | 0.00 | 0.00% | 0 | 17 | 3/26/2024 | EST | ||||
| 2.00 | 0.70 | 5.30 | 4.70 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/8/2024 | 4/18/2024 4:00:00 PM EST |
| 2.50 | 0.00 | 2.15 | 0.05 | -0.50 | -90.91% | 2 | 13 | 4/18/2024 | EST | ||||
| 3.00 | 1.55 | 2.15 | 2.10 | +0.09 | +4.48% | 5 | 68 | 8.30 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:00 PM EST |
| 3.00 | 0.00 | 0.25 | 0.32 | 0.00 | 0.00% | 0 | 1 | 4/5/2024 | EST | ||||
| 4.00 | 0.00 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 1 | 3/26/2024 | EST | ||||
| 4.00 | 0.90 | 1.35 | 1.10 | +0.13 | +13.41% | 13 | 473 | 6.18 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:00 PM EST |
| 5.00 | 0.10 | 0.40 | 0.23 | -0.07 | -23.34% | 24 | 659 | 1.79 | 0.62 | 1.01 | -0.07 | 4/18/2024 | 4/18/2024 4:00:00 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 2 | 425 | 2.69 | 0.02 | 0.12 | -0.01 | 4/18/2024 | 4/18/2024 4:00:00 PM EST |
| 7.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 1,599 | 4.31 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 4:00:00 PM EST |
| 8.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 738 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:00 PM EST |
| 9.00 | 0.00 | 0.25 | 0.10 | -0.10 | -50.00% | 9 | 392 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:00 PM EST |
| 10.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 279 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/18/2024 4:00:00 PM EST |
| 11.00 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/18/2024 4:00:00 PM EST |
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:00 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/18/2024 4:00:00 PM EST |
| 14.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/18/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 1.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/18/2024 4:00:00 PM EST |
| 1.00 | 0.00 | 0.25 | % | 0 | 12 | EST | |||||||
| 1.50 | 0.00 | 0.05 | % | 0 | 20 | EST | |||||||
| 2.00 | 0.00 | 2.50 | % | 0 | 0 | EST | |||||||
| 2.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 537 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/18/2024 4:00:00 PM EST |
| 2.50 | 0.00 | 2.50 | 1.65 | 0.00 | 0.00% | 0 | 161 | 1/18/2024 | EST | ||||
| 3.00 | 0.00 | 0.85 | 0.45 | 0.00 | 0.00% | 0 | 489 | 4/16/2024 | EST | ||||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 745 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:00 PM EST |
| 4.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 266 | 3.86 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:00 PM EST |
| 4.00 | 0.00 | 3.90 | % | 0 | 0 | EST | |||||||
| 5.00 | 0.10 | 0.15 | 0.15 | -0.10 | -40.00% | 30 | 320 | 1.60 | -0.38 | 1.01 | -0.07 | 4/18/2024 | 4/18/2024 4:00:00 PM EST |
| 6.00 | 0.75 | 1.00 | 0.90 | -0.15 | -14.29% | 1 | 322 | 3.55 | -0.98 | 0.12 | -0.01 | 4/18/2024 | 4/18/2024 4:00:00 PM EST |
| 7.00 | 1.60 | 4.10 | 1.80 | 0.00 | 0.00% | 0 | 657 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 4:00:00 PM EST |
| 8.00 | 0.95 | 4.30 | 2.15 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 4/18/2024 4:00:00 PM EST |
| 9.00 | 1.85 | 6.00 | 3.54 | 0.00 | 0.00% | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 4:00:00 PM EST |
| 10.00 | 4.60 | 7.30 | 4.60 | 0.00 | 0.00% | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 4/5/2024 | 4/18/2024 4:00:00 PM EST |
| 11.00 | 4.30 | 8.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:00 PM EST | |||
| 12.00 | 6.60 | 9.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:00 PM EST | |||
| 13.00 | 7.60 | 10.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:00 PM EST | |||
| 14.00 | 8.60 | 11.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:00 PM EST |