Options Chain for MESOBLAST LTD SPONS ADR (MESO) - $10.33 as of 11/20/2024 8:25:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.00 | 9.40 | % | 0 | 0 | 9.64 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 5.00 | 3.00 | 7.40 | 3.50 | 0.00 | 0.00% | 0 | 1 | 5.62 | 0.99 | 0.01 | 0.00 | 11/1/2024 | 11/20/2024 4:00:05 PM EST |
| 6.00 | 2.10 | 6.40 | % | 0 | 0 | 4.59 | 0.97 | 0.02 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 7.00 | 1.55 | 4.10 | 5.10 | 0.00 | 0.00% | 0 | 9 | 2.77 | 0.92 | 0.05 | -0.01 | 11/13/2024 | 11/20/2024 4:00:05 PM EST |
| 8.00 | 0.00 | 3.30 | 3.10 | 0.00 | 0.00% | 0 | 376 | 2.88 | 0.83 | 0.08 | -0.01 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 9.00 | 0.00 | 2.40 | 2.35 | 0.00 | 0.00% | 0 | 120 | 1.87 | 0.72 | 0.10 | -0.02 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 10.00 | 0.00 | 4.60 | 1.20 | 0.00 | 0.00% | 0 | 105 | 1.65 | 0.60 | 0.12 | -0.02 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 11.00 | 0.00 | 1.75 | 1.20 | -0.20 | -14.29% | 87 | 5,132 | 1.68 | 0.48 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 12.00 | 0.35 | 1.15 | 1.15 | +0.15 | +15.00% | 5 | 22 | 1.11 | 0.38 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 13.00 | 0.00 | 1.00 | 1.16 | 0.00 | 0.00% | 0 | 14 | 1.88 | 0.28 | 0.10 | -0.02 | 11/13/2024 | 11/20/2024 4:00:05 PM EST |
| 14.00 | 0.00 | 1.20 | % | 0 | 0 | 1.63 | 0.21 | 0.09 | -0.02 | 11/20/2024 4:00:05 PM EST | |||
| 15.00 | 0.35 | 0.55 | 0.50 | -0.30 | -37.50% | 12 | 65 | 1.41 | 0.15 | 0.07 | -0.01 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 16.00 | 0.00 | 0.65 | % | 0 | 0 | 1.89 | 0.11 | 0.06 | -0.01 | 11/20/2024 4:00:05 PM EST | |||
| 17.00 | 0.00 | 1.20 | % | 0 | 0 | 2.58 | 0.08 | 0.04 | -0.01 | 11/20/2024 4:00:05 PM EST | |||
| 18.00 | 0.00 | 0.60 | % | 0 | 0 | 2.04 | 0.05 | 0.03 | -0.01 | 11/20/2024 4:00:05 PM EST | |||
| 19.00 | 0.00 | 1.00 | % | 0 | 0 | 1.79 | 0.04 | 0.02 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 20.00 | 0.10 | 0.40 | % | 0 | 0 | 1.62 | 0.03 | 0.02 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 21.00 | 0.00 | 1.05 | % | 0 | 0 | 2.89 | 0.02 | 0.01 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 22.00 | 0.00 | 1.15 | % | 0 | 0 | 2.94 | 0.01 | 0.01 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 2.56 | 0.01 | 0.01 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 2.64 | 0.01 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.19 | -0.01 | 0.01 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.57 | -0.03 | 0.02 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 7.00 | 0.00 | 1.25 | 0.65 | 0.00 | 0.00% | 0 | 36 | 2.76 | -0.08 | 0.05 | -0.01 | 11/5/2024 | 11/20/2024 4:00:05 PM EST |
| 8.00 | 0.25 | 0.90 | 0.55 | +0.05 | +10.00% | 4 | 60 | 1.32 | -0.17 | 0.08 | -0.01 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 9.00 | 0.00 | 1.20 | 1.00 | 0.00 | 0.00% | 0 | 38 | 1.73 | -0.28 | 0.10 | -0.02 | 11/15/2024 | 11/20/2024 4:00:05 PM EST |
| 10.00 | 0.00 | 2.70 | 1.20 | 0.00 | 0.00% | 2 | 13 | 2.56 | -0.40 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 11.00 | 0.00 | 2.50 | 2.00 | 0.00 | 0.00% | 0 | 1 | 1.82 | -0.52 | 0.12 | -0.02 | 11/15/2024 | 11/20/2024 4:00:05 PM EST |
| 12.00 | 2.00 | 3.10 | 2.35 | 0.00 | 0.00% | 0 | 2 | 1.20 | -0.62 | 0.12 | -0.02 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 13.00 | 2.65 | 3.80 | % | 0 | 0 | 1.76 | -0.72 | 0.10 | -0.02 | 11/20/2024 4:00:05 PM EST | |||
| 14.00 | 3.80 | 5.00 | % | 0 | 0 | 1.78 | -0.79 | 0.09 | -0.02 | 11/20/2024 4:00:05 PM EST | |||
| 15.00 | 3.10 | 5.70 | 5.20 | 0.00 | 0.00% | 0 | 3 | 1.95 | -0.85 | 0.07 | -0.01 | 11/15/2024 | 11/20/2024 4:00:05 PM EST |
| 16.00 | 5.60 | 6.80 | % | 0 | 0 | 2.19 | -0.89 | 0.06 | -0.01 | 11/20/2024 4:00:05 PM EST | |||
| 17.00 | 6.20 | 7.70 | % | 0 | 0 | 2.24 | -0.92 | 0.04 | -0.01 | 11/20/2024 4:00:05 PM EST | |||
| 18.00 | 7.20 | 8.70 | % | 0 | 0 | 2.36 | -0.95 | 0.03 | -0.01 | 11/20/2024 4:00:05 PM EST | |||
| 19.00 | 8.10 | 11.30 | % | 0 | 0 | 3.89 | -0.96 | 0.02 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 20.00 | 9.10 | 12.30 | % | 0 | 0 | 4.00 | -0.97 | 0.02 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 21.00 | 8.50 | 13.30 | % | 0 | 0 | 4.11 | -0.98 | 0.01 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 22.00 | 9.50 | 14.20 | % | 0 | 0 | 4.12 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 23.00 | 10.50 | 15.20 | % | 0 | 0 | 4.21 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 24.00 | 11.50 | 16.20 | % | 0 | 0 | 4.30 | -0.99 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST |