NasdaqGS - Nasdaq Real Time Price • USD
Mesoblast Limited (MESO)
As of 3:10 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MESO240517C00001000 | 4/23/2024 2:25 PM | 1 | 5.10 | 4.50 | 9.00 | 0.00 | 0.00% | 50 | 0 | 0.00% |
| MESO240517C00003000 | 4/22/2024 1:55 PM | 3 | 2.40 | 3.50 | 7.00 | 0.00 | 0.00% | 1 | 0 | 500.78% |
| MESO240517C00004000 | 5/6/2024 5:19 PM | 4 | 3.70 | 3.80 | 6.00 | 1.55 | 72.09% | 1 | 24 | 614.84% |
| MESO240517C00005000 | 5/2/2024 2:22 PM | 5 | 2.22 | 0.70 | 4.80 | 0.00 | 0.00% | 15 | 174 | 723.44% |
| MESO240517C00006000 | 5/6/2024 2:40 PM | 6 | 1.85 | 1.35 | 4.20 | 0.15 | 8.82% | 4 | 247 | 327.34% |
| MESO240517C00007000 | 5/6/2024 5:09 PM | 7 | 1.30 | 0.90 | 1.60 | 0.30 | 30.00% | 2 | 449 | 124.61% |
| MESO240517C00008000 | 5/6/2024 5:27 PM | 8 | 0.60 | 0.40 | 0.65 | 0.18 | 42.86% | 17 | 1,623 | 95.31% |
| MESO240517C00009000 | 5/6/2024 5:23 PM | 9 | 0.25 | 0.20 | 0.45 | 0.00 | 0.00% | 306 | 38 | 119.92% |
| MESO240517C00010000 | 5/1/2024 2:24 PM | 10 | 0.30 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 9 | 128.13% |
| MESO240517C00013000 | 4/29/2024 7:50 PM | 13 | 0.08 | 0.00 | 0.10 | 0.03 | 60.00% | 1 | 60 | 157.81% |
| MESO240517C00014000 | 4/29/2024 1:36 PM | 14 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 4 | 286.33% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MESO240517P00001000 | 3/26/2024 6:12 PM | 1 | 0.07 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 2 | 581.25% |
| MESO240517P00002000 | 4/10/2024 6:16 PM | 2 | 0.09 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 80 | 387.50% |
| MESO240517P00003000 | 4/22/2024 1:31 PM | 3 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 50 | 312 | 541.41% |
| MESO240517P00004000 | 4/29/2024 7:59 PM | 4 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 24 | 1,084 | 271.09% |
| MESO240517P00005000 | 5/3/2024 7:53 PM | 5 | 0.10 | 0.00 | 1.00 | 0.00 | 0.00% | 2 | 345 | 341.80% |
| MESO240517P00006000 | 5/3/2024 6:32 PM | 6 | 0.15 | 0.00 | 0.30 | 0.00 | 0.00% | 20 | 147 | 151.56% |
| MESO240517P00007000 | 5/6/2024 6:51 PM | 7 | 0.25 | 0.05 | 0.40 | -0.10 | -28.57% | 2 | 47 | 107.81% |
| MESO240517P00008000 | 4/29/2024 2:39 PM | 8 | 0.60 | 0.45 | 1.00 | -1.00 | -62.50% | 1 | 52 | 121.48% |
Related Tickers
RVPH Reviva Pharmaceuticals Holdings, Inc.
2.9550
-7.67%
CADL Candel Therapeutics, Inc.
8.96
-0.72%
ZVSA ZyVersa Therapeutics, Inc.
6.42
+17.70%
CRDF Cardiff Oncology, Inc.
3.4301
-2.55%
CYCC Cyclacel Pharmaceuticals, Inc.
2.0996
+4.98%
ELYM Eliem Therapeutics, Inc.
8.44
-16.94%
BRTX BioRestorative Therapies, Inc.
1.3700
+0.37%
PALI Palisade Bio, Inc.
8.19
+5.81%
APVO Aptevo Therapeutics Inc.
1.0900
+10.21%
NKGN NKGen Biotech, Inc.
1.3800
-3.50%