Beam Therapeutics Inc. (BEAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BEAM241115C00021000 | 2024-05-14 9:31AM EDT | 21.00 | 7.20 | 4.50 | 8.40 | 0.00 | - | 1 | 1 | 82.37% |
| BEAM241115C00022500 | 2024-05-13 10:47AM EDT | 22.50 | 5.11 | 4.20 | 7.30 | 0.00 | - | 2 | 3 | 82.06% |
| BEAM241115C00025000 | 2024-05-15 9:53AM EDT | 25.00 | 5.50 | 2.40 | 6.40 | 0.00 | - | 5 | 19 | 76.27% |
| BEAM241115C00026000 | 2024-05-17 1:16PM EDT | 26.00 | 4.60 | 2.30 | 5.90 | 0.00 | - | 2 | 2 | 77.00% |
| BEAM241115C00027000 | 2024-05-09 12:32PM EDT | 27.00 | 3.02 | 2.00 | 5.70 | 0.00 | - | 3 | 3 | 78.13% |
| BEAM241115C00028000 | 2024-05-09 12:53PM EDT | 28.00 | 2.67 | 1.30 | 5.40 | 0.00 | - | 3 | 31 | 74.95% |
| BEAM241115C00029000 | 2024-04-23 10:59AM EDT | 29.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| BEAM241115C00030000 | 2024-05-13 3:54PM EDT | 30.00 | 2.75 | 1.70 | 4.80 | 0.00 | - | 16 | 18 | 81.59% |
| BEAM241115C00031000 | 2024-05-20 10:04AM EDT | 31.00 | 2.90 | 1.05 | 4.90 | 0.00 | - | - | 1 | 80.96% |
| BEAM241115C00035000 | 2024-05-28 9:30AM EDT | 35.00 | 2.05 | 0.60 | 4.90 | 0.00 | - | 1 | 6 | 90.11% |
| BEAM241115C00040000 | 2024-05-01 3:51PM EDT | 40.00 | 1.10 | 0.00 | 4.40 | 0.00 | - | 1 | 4 | 93.48% |
| BEAM241115C00045000 | 2024-05-16 11:30AM EDT | 45.00 | 1.07 | 0.00 | 4.20 | 0.00 | - | 3 | 19 | 102.00% |
| BEAM241115C00055000 | 2024-05-22 9:30AM EDT | 55.00 | 0.95 | 0.00 | 3.60 | 0.00 | - | - | 2 | 112.40% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BEAM241115P00015000 | 2024-04-09 9:30AM EDT | 15.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| BEAM241115P00020000 | 2024-05-17 11:38AM EDT | 20.00 | 2.40 | 2.00 | 2.80 | 0.00 | - | 1 | 1 | 68.87% |
| BEAM241115P00022500 | 2024-05-06 11:13AM EDT | 22.50 | 4.20 | 2.40 | 5.40 | 0.00 | - | 35 | 38 | 73.24% |
| BEAM241115P00025000 | 2024-04-24 11:44AM EDT | 25.00 | 5.70 | 3.80 | 6.10 | 0.00 | - | 1 | 2 | 66.38% |
| BEAM241115P00028000 | 2024-04-29 11:32AM EDT | 28.00 | 8.40 | 6.60 | 9.00 | 0.00 | - | 3 | 6 | 79.18% |
| BEAM241115P00035000 | 2024-04-25 12:52PM EDT | 35.00 | 14.82 | 10.40 | 13.20 | 0.00 | - | - | 10 | 50.15% |
© 2024 Yahoo. All rights reserved.