UK markets open in 7 hours 6 minutes
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.82 +0.01 (+0.01%) GOLD FUTURES
2,327.40 -11.00 (-0.47%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,613.23 -1,680.32 (-3.15%)
Beam Therapeutics Inc. (BEAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BEAM240517C00015000 | 2024-01-02 11:35AM EDT | 15.00 | 13.82 | 10.20 | 14.50 | 0.00 | - | 3 | 10 | 435.84% |
| BEAM240517C00017500 | 2024-02-27 10:30AM EDT | 17.50 | 22.89 | 14.60 | 18.00 | 0.00 | - | 1 | 7 | 768.75% |
| BEAM240517C00020000 | 2024-04-24 3:17PM EDT | 20.00 | 3.32 | 2.85 | 3.50 | -6.68 | -66.80% | 2 | 121 | 64.06% |
| BEAM240517C00022500 | 2024-04-24 3:15PM EDT | 22.50 | 1.85 | 1.70 | 1.95 | -0.80 | -30.19% | 57 | 510 | 73.63% |
| BEAM240517C00025000 | 2024-04-24 3:17PM EDT | 25.00 | 0.82 | 0.80 | 1.10 | -0.34 | -29.31% | 57 | 424 | 76.61% |
| BEAM240517C00030000 | 2024-04-24 1:49PM EDT | 30.00 | 0.20 | 0.15 | 0.45 | 0.00 | - | 163 | 811 | 87.11% |
| BEAM240517C00035000 | 2024-04-23 3:33PM EDT | 35.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 38 | 307 | 168.26% |
| BEAM240517C00040000 | 2024-04-23 3:02PM EDT | 40.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 2 | 1,035 | 128.71% |
| BEAM240517C00045000 | 2024-04-08 9:30AM EDT | 45.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 2 | 132 | 158.98% |
| BEAM240517C00050000 | 2024-04-18 9:53AM EDT | 50.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 213 | 144.53% |
| BEAM240517C00055000 | 2024-03-14 1:07PM EDT | 55.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 208.20% |
| BEAM240517C00060000 | 2024-04-01 1:02PM EDT | 60.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 7 | 258.59% |
| BEAM240517C00065000 | 2024-03-19 10:53AM EDT | 65.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | 1 | 52 | 292.09% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BEAM240517P00010000 | 2024-02-27 11:24AM EDT | 10.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 11 | 21 | 170.31% |
| BEAM240517P00012500 | 2024-01-03 3:07PM EDT | 12.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 183.20% |
| BEAM240517P00015000 | 2024-04-12 11:19AM EDT | 15.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 52 | 93.75% |
| BEAM240517P00017500 | 2024-04-24 12:15PM EDT | 17.50 | 0.12 | 0.10 | 0.20 | -0.03 | -20.00% | 1 | 30 | 74.61% |
| BEAM240517P00020000 | 2024-04-24 3:20PM EDT | 20.00 | 0.57 | 0.45 | 0.65 | +0.23 | +67.65% | 10 | 111 | 71.09% |
| BEAM240517P00022500 | 2024-04-24 3:30PM EDT | 22.50 | 1.50 | 1.35 | 1.55 | +0.69 | +85.19% | 34 | 296 | 67.77% |
| BEAM240517P00025000 | 2024-04-24 12:01PM EDT | 25.00 | 2.70 | 2.90 | 3.10 | +0.19 | +7.57% | 6 | 438 | 66.70% |
| BEAM240517P00030000 | 2024-04-23 12:19PM EDT | 30.00 | 6.05 | 6.60 | 8.20 | 0.00 | - | 4 | 447 | 71.88% |
| BEAM240517P00035000 | 2024-04-22 12:03PM EDT | 35.00 | 11.50 | 12.00 | 13.70 | 0.00 | - | 3 | 1,318 | 142.09% |
| BEAM240517P00040000 | 2024-04-12 11:18AM EDT | 40.00 | 14.50 | 16.40 | 18.70 | 0.00 | - | 100 | 100 | 142.77% |
| BEAM240517P00045000 | 2024-04-03 2:48PM EDT | 45.00 | 14.68 | 21.50 | 24.00 | 0.00 | - | 10 | 4 | 184.18% |
| BEAM240517P00050000 | 2024-02-28 1:14PM EDT | 50.00 | 9.40 | 16.40 | 18.00 | 0.00 | - | - | 22 | 0.00% |
© 2024 Yahoo. All rights reserved.