Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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

94.79 

 BLUEPRINT MEDICINES CORPORATIO       CHANGE

5.12 

 HIGH 94.91   LOW 89.12   DIVIDEND DATE  
 OPEN 90.08   CLOSE 89.67   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 788,530   SPLIT DATE     DATE/TIME: 2024-03-27 
 OPTION VOLUME 184   IMPLIED VOLATILITY 0.49   HISTORICAL VOL  0.55 
Data used in the screeners below are delayed from March 6, 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  90.38    BPMC  Jul 19 '24  80.00  20.40  10.02  11.09%    0.70  4
 BPMC  90.38    BPMC  Apr 19 '24  80.00  14.25  3.87  4.28%    0.68  1
 BPMC  90.38    BPMC  Mar 15 '24  80.00  10.90  0.52  0.58%    0.66  0
 BPMC  90.38    BPMC  Mar 15 '24  100.00  0.80  0.80  0.89%    0.64  0
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 BPMC  Mar 15 '24  100.00   C  0.80    BPMC  Mar 15 '24  100.00   P  11.05    11.85  9.62
 BPMC  Mar 15 '24  95.00   C  1.77    BPMC  Mar 15 '24  95.00   P  6.90    8.67  4.62
 BPMC  Apr 19 '24  90.00   C  8.25    BPMC  Apr 19 '24  90.00   P  7.60    15.85  0.38
 BPMC  Mar 15 '24  80.00   C  10.90    BPMC  Mar 15 '24  80.00   P  0.30    11.20  10.38
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 BPMC  Mar 15 '24  100.00   P  11.05    BPMC  Mar 15 '24  85.00   P  1.10    9.95  15.00
 BPMC  Mar 15 '24  100.00   P  11.05    BPMC  Mar 15 '24  80.00   P  0.30    10.75  20.00
 BPMC  Mar 15 '24  100.00   P  11.05    BPMC  Mar 15 '24  90.00   P  3.10    7.95  10.00
 BPMC  Mar 15 '24  95.00   P  6.90    BPMC  Mar 15 '24  85.00   P  1.10    5.80  10.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 BPMC  Apr 19 '24  80.00   C  14.25    BPMC  Apr 19 '24  85.00   C  9.00    5.25  5.00
 BPMC  Jul 19 '24  80.00   C  20.40    BPMC  Jul 19 '24  100.00   C  7.80    12.60  20.00
 BPMC  Jul 19 '24  80.00   C  20.40    BPMC  Jul 19 '24  95.00   C  10.00    10.40  15.00
 BPMC  Jul 19 '24  80.00   C  20.40    BPMC  Jul 19 '24  90.00   C  12.60    7.80  10.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 BPMC  Mar 15 '24  105.00   C  0.40    BPMC  Mar 15 '24  85.00   C  6.35    -5.95  20.00
 BPMC  Apr 19 '24  90.00   C  8.25    BPMC  Apr 19 '24  85.00   C  9.00    -0.75  5.00
 BPMC  Mar 15 '24  100.00   C  0.80    BPMC  Mar 15 '24  85.00   C  6.35    -5.55  15.00
 BPMC  Apr 19 '24  105.00   C  2.65    BPMC  Apr 19 '24  85.00   C  9.00    -6.35  20.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 BPMC  Apr 19 '24  85.00   P  4.10    BPMC  Apr 19 '24  95.00   P  7.30    -3.20  10.00
 BPMC  Apr 19 '24  80.00   P  2.17    BPMC  Apr 19 '24  95.00   P  7.30    -5.13  15.00
 BPMC  Jun 21 '24  80.00   P  5.52    BPMC  Jun 21 '24  90.00   P  7.80    -2.28  10.00
 BPMC  Jun 21 '24  85.00   P  8.15    BPMC  Jun 21 '24  100.00   P  14.50    -6.35  15.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 BPMC  Jul 19 '24  80.00   C  20.40    BPMC  Dec 20 '24  80.00   C  22.10    -1.70  5
 BPMC  Mar 15 '24  100.00   C  0.80    BPMC  Oct 18 '24  100.00   C  10.10    -9.30  7
 BPMC  Apr 19 '24  80.00   C  14.25    BPMC  Dec 20 '24  80.00   C  22.10    -7.85  8
 BPMC  Apr 19 '24  90.00   C  8.25    BPMC  Dec 20 '24  90.00   C  16.70    -8.45  8
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 BPMC  Mar 15 '24  95.00   P  6.90    BPMC  Apr 19 '24  95.00   P  7.30    -0.40  1
 BPMC  Mar 15 '24  100.00   P  11.05    BPMC  Jun 21 '24  100.00   P  14.50    -3.45  3
 BPMC  Mar 15 '24  95.00   P  6.90    BPMC  Dec 20 '24  95.00   P  15.70    -8.80  9
 BPMC  Mar 15 '24  95.00   P  6.90    BPMC  Jul 19 '24  95.00   P  12.50    -5.60  4
Data Provided by HistoricalOptionData.com
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.