Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for BPMC (BLUEPRINT MEDICINES CORPORATIO)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 BPMC  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

105.46 
 BLUEPRINT MEDICINES CORPORATIO       CHANGE

-2.59 
 HIGH 111.02   LOW 105.27   DIVIDEND DATE  
 OPEN 109.53   CLOSE 108.05   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 582,057   SPLIT DATE     DATE/TIME: 2024-05-14 
 OPTION VOLUME 35   IMPLIED VOLATILITY 0.52   HISTORICAL VOL  0.54 
Data used in the screeners below are delayed from April 23, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 BPMC  92.29    BPMC  Jun 21 '24  80.00  17.26  4.97  5.39%    0.72  1
 BPMC  92.29    BPMC  Jun 21 '24  85.00  13.20  5.91  6.40%    0.64  1
 BPMC  92.29    BPMC  May 17 '24  90.00  7.10  4.81  5.21%    0.63  0
 BPMC  92.29    BPMC  Jun 21 '24  100.00  6.30  6.30  6.83%    0.63  1
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 BPMC  Jun 21 '24  80.00   C  17.26    BPMC  Jun 21 '24  80.00   P  4.70    21.96  12.29
 BPMC  May 17 '24  90.00   C  7.10    BPMC  May 17 '24  90.00   P  5.40    12.50  2.29
 BPMC  Jun 21 '24  100.00   C  6.30    BPMC  Jun 21 '24  100.00   P  14.20    20.50  7.71
 BPMC  Jun 21 '24  90.00   C  10.15    BPMC  Jun 21 '24  90.00   P  8.40    18.55  2.29
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 BPMC  Jun 21 '24  100.00   P  14.20    BPMC  Jun 21 '24  95.00   P  9.60    4.60  5.00
 BPMC  Jul 19 '24  105.00   P  18.50    BPMC  Jul 19 '24  100.00   P  13.65    4.85  5.00
 BPMC  Jun 21 '24  100.00   P  14.20    BPMC  Jun 21 '24  85.00   P  4.90    9.30  15.00
 BPMC  Jul 19 '24  95.00   P  12.00    BPMC  Jul 19 '24  90.00   P  7.90    4.10  5.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 BPMC  May 17 '24  90.00   C  7.10    BPMC  May 17 '24  100.00   C  1.80    5.30  10.00
 BPMC  Dec 20 '24  80.00   C  24.00    BPMC  Dec 20 '24  100.00   C  11.00    13.00  20.00
 BPMC  Jun 21 '24  80.00   C  17.26    BPMC  Jun 21 '24  95.00   C  7.50    9.76  15.00
 BPMC  Jun 21 '24  80.00   C  17.26    BPMC  Jun 21 '24  90.00   C  10.15    7.11  10.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 BPMC  Jun 21 '24  100.00   C  6.30    BPMC  Jun 21 '24  90.00   C  10.15    -3.85  10.00
 BPMC  May 17 '24  105.00   C  1.99    BPMC  May 17 '24  90.00   C  7.10    -5.11  15.00
 BPMC  Jul 19 '24  90.00   C  12.15    BPMC  Jul 19 '24  85.00   C  14.60    -2.45  5.00
 BPMC  Jul 19 '24  105.00   C  6.40    BPMC  Jul 19 '24  85.00   C  14.60    -8.20  20.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 BPMC  May 17 '24  80.00   P  2.00    BPMC  May 17 '24  95.00   P  6.50    -4.50  15.00
 BPMC  May 17 '24  90.00   P  5.40    BPMC  May 17 '24  95.00   P  6.50    -1.10  5.00
 BPMC  Jun 21 '24  80.00   P  4.70    BPMC  Jun 21 '24  95.00   P  9.60    -4.90  15.00
 BPMC  Jun 21 '24  80.00   P  4.70    BPMC  Jun 21 '24  85.00   P  4.90    -0.20  5.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 BPMC  Jun 21 '24  100.00   C  6.30    BPMC  Dec 20 '24  100.00   C  11.00    -4.70  6
 BPMC  Jun 21 '24  80.00   C  17.26    BPMC  Dec 20 '24  80.00   C  24.00    -6.74  6
 BPMC  Jun 21 '24  100.00   C  6.30    BPMC  Jan 17 '25  100.00   C  14.00    -7.70  7
 BPMC  Jun 21 '24  100.00   C  6.30    BPMC  Oct 18 '24  100.00   C  10.50    -4.20  4
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 BPMC  May 17 '24  90.00   P  5.40    BPMC  Dec 20 '24  90.00   P  11.50    -6.10  7
 BPMC  May 17 '24  80.00   P  2.00    BPMC  Jan 17 '25  80.00   P  8.10    -6.10  8
 BPMC  Jun 21 '24  80.00   P  4.70    BPMC  Jan 17 '25  80.00   P  8.10    -3.40  7
 BPMC  Jun 21 '24  90.00   P  8.40    BPMC  Dec 20 '24  90.00   P  11.50    -3.10  6
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.