Options Chain for MESOBLAST LTD SPONS ADR (MESO) - $6.15 as of 4/26/2024 3:29:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.00 | 7.50 | 5.10 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:03 PM EST |
| 2.00 | 3.00 | 6.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 3.00 | 2.95 | 5.50 | 2.40 | 0.00 | 0.00% | 0 | 48 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:03 PM EST |
| 4.00 | 1.25 | 4.00 | 2.15 | 0.00 | 0.00% | 0 | 24 | 6.35 | 0.94 | 0.07 | 0.00 | 4/24/2024 | 4/26/2024 4:00:03 PM EST |
| 5.00 | 1.30 | 1.60 | 1.35 | 0.00 | 0.00% | 0 | 210 | 1.28 | 0.80 | 0.15 | -0.01 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 6.00 | 0.75 | 0.95 | 0.75 | 0.00 | 0.00% | 0 | 298 | 1.30 | 0.60 | 0.21 | -0.02 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 7.00 | 0.05 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 443 | 0.92 | 0.39 | 0.20 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 8.00 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 1,223 | 1.19 | 0.25 | 0.16 | -0.01 | 4/24/2024 | 4/26/2024 4:00:03 PM EST |
| 9.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 9 | 1.26 | 0.15 | 0.12 | -0.01 | 4/24/2024 | 4/26/2024 4:00:03 PM EST |
| 10.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 8 | 1.60 | 0.08 | 0.08 | -0.01 | 4/24/2024 | 4/26/2024 4:00:03 PM EST |
| 11.00 | 0.00 | 0.30 | % | 0 | 0 | 1.81 | 0.05 | 0.05 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 12.00 | 0.00 | 1.65 | % | 0 | 0 | 4.90 | 0.02 | 0.02 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 13.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 8 | 1.96 | 0.01 | 0.02 | 0.00 | 4/19/2024 | 4/26/2024 4:00:03 PM EST |
| 14.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.84 | 0.01 | 0.01 | 0.00 | 4/24/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 2 | 4.60 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/26/2024 4:00:03 PM EST |
| 2.00 | 0.00 | 0.40 | 0.09 | 0.00 | 0.00% | 0 | 80 | 5.27 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 4:00:03 PM EST |
| 3.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 312 | 2.80 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:03 PM EST |
| 4.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1,103 | 1.39 | -0.06 | 0.07 | 0.00 | 4/23/2024 | 4/26/2024 4:00:03 PM EST |
| 5.00 | 0.15 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 358 | 1.22 | -0.20 | 0.15 | -0.01 | 4/24/2024 | 4/26/2024 4:00:03 PM EST |
| 6.00 | 0.50 | 0.85 | 0.56 | 0.00 | 0.00% | 0 | 107 | 1.31 | -0.40 | 0.21 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 7.00 | 1.10 | 1.75 | 1.25 | 0.00 | 0.00% | 0 | 32 | 1.52 | -0.61 | 0.20 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 8.00 | 1.90 | 4.60 | 2.60 | 0.00 | 0.00% | 0 | 51 | 3.65 | -0.75 | 0.16 | -0.01 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 9.00 | 2.75 | 4.40 | % | 0 | 0 | 4.02 | -0.85 | 0.12 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 10.00 | 3.70 | 6.30 | % | 0 | 0 | 0.00 | -0.92 | 0.08 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 11.00 | 4.40 | 7.20 | % | 0 | 0 | 0.00 | -0.95 | 0.05 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 12.00 | 4.10 | 7.20 | % | 0 | 0 | 0.00 | -0.98 | 0.02 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 13.00 | 6.50 | 8.90 | % | 0 | 0 | 0.00 | -0.99 | 0.02 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 14.00 | 5.70 | 9.90 | % | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 4/26/2024 4:00:03 PM EST |