NasdaqGS - Nasdaq Real Time Price USD

Blueprint Medicines Corporation (BPMC)

Compare
93.19 +0.61 (+0.66%)
At close: December 13 at 4:00:02 PM EST
93.24 +0.05 (+0.05%)
After hours: December 13 at 6:38:41 PM EST

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BPMC241220C00035000 8/3/2023 4:19 PM 35 21.10 18.00 21.90 0.00 0.00% 1 1 0.00%
BPMC241220C00040000 5/4/2023 3:47 PM 40 23.70 22.50 27.50 0.00 0.00% 1 1 0.00%
BPMC241220C00050000 12/10/2024 5:08 PM 50 46.00 41.00 45.60 0.00 0.00% 1 0 208.98%
BPMC241220C00055000 10/26/2023 4:22 PM 55 13.50 19.60 23.80 0.00 0.00% 67 0 0.00%
BPMC241220C00065000 12/10/2024 5:08 PM 65 31.10 26.10 30.50 0.00 0.00% 1 20 128.52%
BPMC241220C00070000 12/20/2023 4:48 PM 70 26.03 19.50 23.00 0.00 0.00% 1 105 0.00%
BPMC241220C00075000 12/10/2024 6:40 PM 75 22.30 17.80 19.40 0.00 0.00% 1 11 108.11%
BPMC241220C00080000 11/4/2024 7:04 PM 80 14.68 15.30 16.40 0.00 0.00% 101 136 156.88%
BPMC241220C00085000 11/29/2024 3:11 PM 85 12.82 8.00 10.00 0.00 0.00% 1 68 70.61%
BPMC241220C00090000 12/11/2024 4:01 PM 90 5.15 3.40 6.30 0.00 0.00% 2 702 59.08%
BPMC241220C00095000 12/13/2024 8:59 PM 95 2.34 1.10 2.50 0.24 11.43% 30 335 50.15%
BPMC241220C00100000 12/12/2024 2:30 PM 100 1.05 0.10 4.00 0.00 0.00% 1 901 87.94%
BPMC241220C00105000 12/13/2024 5:38 PM 105 1.29 0.00 2.25 -0.11 -7.86% 1 509 90.38%
BPMC241220C00110000 12/6/2024 6:29 PM 110 1.25 0.00 2.10 0.00 0.00% 9 586 108.98%
BPMC241220C00115000 12/3/2024 3:48 PM 115 0.35 0.00 4.90 0.00 0.00% 5 374 169.53%
BPMC241220C00120000 11/18/2024 6:31 PM 120 1.01 0.00 1.25 0.00 0.00% 30 235 126.95%
BPMC241220C00125000 12/13/2024 8:55 PM 125 0.50 0.00 0.85 0.40 400.00% 1 24 130.47%
BPMC241220C00130000 12/13/2024 8:55 PM 130 0.50 0.25 0.60 0.32 177.78% 501 3,334 143.55%
BPMC241220C00135000 12/13/2024 5:38 PM 135 0.61 0.00 1.70 0.41 205.00% 1 11 180.47%
BPMC241220C00140000 12/6/2024 3:59 PM 140 0.41 0.00 0.85 0.00 0.00% 2 135 167.77%
BPMC241220C00145000 7/12/2024 2:16 PM 145 5.33 0.00 5.00 0.00 0.00% 1 1 270.02%
BPMC241220C00150000 8/2/2024 3:02 PM 150 2.37 0.00 5.00 0.00 0.00% 1 1 283.30%
BPMC241220C00160000 5/6/2024 1:30 PM 160 1.55 0.00 0.00 0.00 0.00% - 2 50.00%
BPMC241220C00175000 11/15/2024 4:27 PM 175 0.05 0.00 1.20 0.00 0.00% 5 21 250.59%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BPMC241220P00025000 2/21/2024 4:32 PM 25 0.65 0.00 0.70 0.00 0.00% 1 4 499.22%
BPMC241220P00035000 11/14/2024 6:27 PM 35 0.05 0.00 1.00 0.00 0.00% 3 3 403.91%
BPMC241220P00040000 11/14/2024 6:27 PM 40 0.02 0.00 0.60 0.00 0.00% 10 59 322.27%
BPMC241220P00045000 4/19/2024 1:30 PM 45 1.70 0.00 5.00 0.00 0.00% 1 2 459.18%
BPMC241220P00050000 9/10/2024 4:09 PM 50 0.65 0.00 2.30 0.00 0.00% 70 180 325.20%
BPMC241220P00055000 10/23/2024 5:20 PM 55 0.50 0.00 0.25 0.00 0.00% 4 2,356 183.59%
BPMC241220P00060000 10/28/2024 7:29 PM 60 0.70 0.00 0.00 0.00 0.00% 16 0 50.00%
BPMC241220P00065000 8/8/2024 7:50 PM 65 2.00 1.40 1.90 0.00 0.00% 1 456 232.81%
BPMC241220P00070000 12/10/2024 7:50 PM 70 0.05 0.00 0.20 0.00 0.00% 1 1,505 103.52%
BPMC241220P00075000 11/22/2024 8:01 PM 75 0.50 0.00 0.60 0.00 0.00% 1 26 100.78%
BPMC241220P00080000 12/10/2024 5:33 PM 80 0.10 0.00 1.85 0.00 0.00% 1 767 104.10%
BPMC241220P00085000 11/18/2024 3:56 PM 85 2.22 0.00 3.10 0.00 0.00% 500 503 91.75%
BPMC241220P00090000 12/10/2024 7:50 PM 90 0.80 0.60 4.60 0.00 0.00% 1 355 78.96%
BPMC241220P00095000 12/5/2024 6:25 PM 95 3.80 2.60 4.90 0.00 0.00% 3 101 52.93%
BPMC241220P00100000 12/10/2024 2:53 PM 100 5.45 6.80 9.00 0.00 0.00% 50 92 65.38%
BPMC241220P00105000 11/8/2024 2:30 PM 105 7.40 8.00 12.40 0.00 0.00% 15 20 73.24%
BPMC241220P00110000 11/5/2024 5:49 PM 110 15.10 14.30 16.90 0.00 0.00% 6 130 62.11%
BPMC241220P00115000 11/18/2024 8:52 PM 115 25.10 21.30 24.50 0.00 0.00% 2 331 129.20%
BPMC241220P00120000 8/21/2024 3:12 PM 120 26.70 26.50 30.00 0.00 0.00% 1 56 158.84%

Related Tickers

COGT Cogent Biosciences, Inc.
8.15
-2.28%
 
RARE Ultragenyx Pharmaceutical Inc.
45.78
-2.37%
 
DAWN Day One Biopharmaceuticals, Inc.
12.75
-0.47%
 
CYTK Cytokinetics, Incorporated
48.65
-3.16%
 
NUVL Nuvalent, Inc.
86.86
+0.05%
 
SNDX Syndax Pharmaceuticals, Inc.
13.93
+3.41%
 
PTGX Protagonist Therapeutics, Inc.
41.08
+1.73%
 
PTCT PTC Therapeutics, Inc.
46.37
-2.09%
 
ANAB AnaptysBio, Inc.
15.59
+3.79%
 
KYMR Kymera Therapeutics, Inc.
42.13
-0.09%