NasdaqGS - Delayed Quote USD

Blueprint Medicines Corporation (BPMC)

Compare
108.52 +4.60 (+4.43%)
At close: June 27 at 4:00 PM EDT
109.00 +0.48 (+0.44%)
After hours: June 27 at 5:06 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BPMC240719C00050000 1/17/2024 4:15 PM 50 32.40 40.20 44.50 0.00 0.00% - 250 0.00%
BPMC240719C00060000 12/11/2023 8:31 PM 60 24.80 25.30 28.90 0.00 0.00% - 250 0.00%
BPMC240719C00075000 12/13/2023 2:39 PM 75 17.40 15.20 17.90 0.00 0.00% - 0 0.00%
BPMC240719C00080000 5/2/2024 5:00 PM 80 30.00 24.50 29.40 0.00 0.00% 1 0 92.63%
BPMC240719C00085000 5/16/2024 6:58 PM 85 25.02 19.20 24.00 0.00 0.00% 1 99 67.04%
BPMC240719C00090000 6/13/2024 7:58 PM 90 20.40 0.00 0.00 0.00 0.00% 897 0 0.00%
BPMC240719C00095000 1/26/2024 4:59 PM 95 6.80 8.00 11.80 0.00 0.00% 5 33 0.00%
BPMC240719C00100000 6/27/2024 7:48 PM 100 9.80 0.00 0.00 0.00 0.00% 1 0 0.00%
BPMC240719C00105000 6/25/2024 4:56 PM 105 6.20 0.00 0.00 0.00 0.00% 7 0 0.00%
BPMC240719C00110000 6/27/2024 5:51 PM 110 3.50 0.00 0.00 0.00 0.00% 7 0 1.56%
BPMC240719C00115000 6/27/2024 7:55 PM 115 1.90 0.00 0.00 0.00 0.00% 3 0 6.25%
BPMC240719C00120000 6/25/2024 3:48 PM 120 1.41 0.00 0.00 0.00 0.00% 10 0 12.50%
BPMC240719C00125000 6/27/2024 2:37 PM 125 0.99 0.00 0.00 0.00 0.00% 1 0 12.50%
BPMC240719C00130000 6/13/2024 2:50 PM 130 1.66 0.00 0.00 0.00 0.00% 1 0 12.50%
BPMC240719C00135000 6/6/2024 1:30 PM 135 0.85 0.00 0.00 0.00 0.00% - 0 25.00%
BPMC240719C00140000 6/6/2024 1:30 PM 140 0.70 0.00 0.00 0.00 0.00% 1 0 25.00%
BPMC240719C00150000 6/11/2024 1:30 PM 150 0.45 0.00 0.00 0.00 0.00% 1 0 25.00%
BPMC240719C00155000 6/24/2024 2:10 PM 155 0.10 0.00 0.00 0.00 0.00% 5 0 25.00%
BPMC240719C00160000 5/17/2024 2:04 PM 160 0.90 0.00 5.00 0.00 0.00% 2 2 133.84%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BPMC240719P00035000 5/22/2024 3:37 PM 35 2.45 0.00 5.00 0.00 0.00% 1 3 363.38%
BPMC240719P00040000 5/9/2024 7:25 PM 40 0.10 0.00 5.00 0.00 0.00% 1 7 324.46%
BPMC240719P00045000 6/25/2024 4:25 PM 45 0.05 0.00 0.00 0.00 0.00% 3 0 50.00%
BPMC240719P00050000 1/17/2024 5:30 PM 50 1.41 0.10 4.90 0.00 0.00% - 250 260.74%
BPMC240719P00060000 12/11/2023 8:31 PM 60 2.55 0.45 4.50 0.00 0.00% - 250 208.59%
BPMC240719P00065000 1/22/2024 5:30 PM 65 3.80 2.40 3.60 0.00 0.00% 6 16 197.88%
BPMC240719P00070000 4/18/2024 3:23 PM 70 3.10 0.35 0.95 0.00 0.00% 7 143 115.63%
BPMC240719P00075000 4/22/2024 5:32 PM 75 3.80 0.00 0.00 0.00 0.00% 6 0 25.00%
BPMC240719P00080000 6/21/2024 3:58 PM 80 0.60 0.00 0.00 0.00 0.00% 5 0 25.00%
BPMC240719P00085000 6/24/2024 3:40 PM 85 0.40 0.00 0.00 0.00 0.00% 1 0 25.00%
BPMC240719P00090000 5/24/2024 6:00 PM 90 2.10 0.50 2.35 0.00 0.00% 6 669 74.29%
BPMC240719P00095000 6/25/2024 7:38 PM 95 1.01 0.00 0.00 0.00 0.00% 1 0 12.50%
BPMC240719P00100000 6/26/2024 5:23 PM 100 2.35 0.00 0.00 0.00 0.00% 3 0 6.25%
BPMC240719P00105000 6/25/2024 6:08 PM 105 3.50 0.00 0.00 0.00 0.00% 1 0 3.13%
BPMC240719P00110000 6/25/2024 1:56 PM 110 4.78 0.00 0.00 0.00 0.00% 15 0 0.00%
BPMC240719P00115000 1/31/2024 3:37 PM 115 38.20 0.00 0.00 0.00 0.00% - 0 0.00%
BPMC240719P00125000 5/2/2024 2:12 PM 125 21.00 17.90 22.50 0.00 0.00% - 1 86.38%

Related Tickers

PCVX Vaxcyte, Inc.
78.77
+4.96%
 
KRYS Krystal Biotech, Inc.
182.87
+0.37%
 
NUVL Nuvalent, Inc.
76.97
-2.30%
 
RVMD Revolution Medicines, Inc.
38.53
+0.29%
 
CYTK Cytokinetics, Incorporated
53.78
+3.92%
 
ASND Ascendis Pharma A/S
135.40
+2.07%
 
AGIO Agios Pharmaceuticals, Inc.
43.61
+0.58%
 
MIRM Mirum Pharmaceuticals, Inc.
33.11
+0.76%
 
KYMR Kymera Therapeutics, Inc.
30.22
+1.10%
 
RYTM Rhythm Pharmaceuticals, Inc.
40.13
+0.65%