UK markets closed

Beam Therapeutics Inc. (BEAM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
23.13+0.41 (+1.80%)
At close: 04:00PM EDT
23.13 0.00 (0.00%)
After hours: 07:52PM EDT
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BEAM240517C000150002024-01-02 11:35AM EDT15.0013.8210.2014.500.00-310563.38%
BEAM240517C000175002024-02-27 10:30AM EDT17.5022.8914.6018.000.00-171,008.40%
BEAM240517C000200002024-05-03 10:20AM EDT20.003.703.304.50+0.85+29.82%2142120.51%
BEAM240517C000225002024-05-03 3:47PM EDT22.501.651.551.80+0.29+21.32%2068377.93%
BEAM240517C000250002024-05-03 3:52PM EDT25.000.700.550.70+0.10+16.67%5835775.20%
BEAM240517C000300002024-05-03 3:50PM EDT30.000.100.100.15-0.05-33.33%2990790.63%
BEAM240517C000350002024-04-30 2:28PM EDT35.000.160.000.250.00-1306128.91%
BEAM240517C000400002024-05-01 9:41AM EDT40.000.100.000.200.00-201,053153.91%
BEAM240517C000450002024-04-08 9:30AM EDT45.000.240.000.500.00-2132211.33%
BEAM240517C000500002024-04-18 9:53AM EDT50.000.100.000.150.00-1213192.97%
BEAM240517C000550002024-03-14 1:07PM EDT55.000.600.000.750.00-111277.93%
BEAM240517C000600002024-04-01 1:02PM EDT60.000.100.002.000.00-17371.29%
BEAM240517C000650002024-03-19 10:53AM EDT65.000.200.002.000.00-152391.02%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BEAM240517P000100002024-02-27 11:24AM EDT10.000.050.000.150.00-1121235.16%
BEAM240517P000125002024-01-03 3:07PM EDT12.500.300.000.750.00-44253.71%
BEAM240517P000150002024-04-26 9:30AM EDT15.000.100.000.050.00-152109.38%
BEAM240517P000175002024-05-02 3:51PM EDT17.500.140.051.250.00-141166.99%
BEAM240517P000200002024-05-03 9:51AM EDT20.000.400.200.40+0.05+14.29%1024881.05%
BEAM240517P000225002024-05-03 3:02PM EDT22.501.030.901.10-0.99-49.01%729175.20%
BEAM240517P000250002024-05-03 9:30AM EDT25.002.202.253.60-0.90-29.03%2418101.76%
BEAM240517P000300002024-05-03 11:45AM EDT30.007.436.108.10-0.41-5.23%6396104.88%
BEAM240517P000350002024-05-01 3:11PM EDT35.0012.5011.1013.300.00-31,227159.77%
BEAM240517P000400002024-04-12 11:18AM EDT40.0014.5016.1019.000.00-100100233.79%
BEAM240517P000450002024-04-03 2:48PM EDT45.0014.6821.1024.000.00-104265.82%
BEAM240517P000500002024-02-28 1:14PM EDT50.009.4016.4018.000.00--220.00%