UK markets closed

Beam Therapeutics Inc. (BEAM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
43.32+0.14 (+0.32%)
As of 01:22PM EST. Market open.
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BEAM221216C000200002022-11-08 11:19AM EST20.0019.2021.1026.000.00-21203.13%
BEAM221216C000250002022-11-29 11:06AM EST25.0018.6716.1021.00+0.33+1.80%24150.78%
BEAM221216C000300002022-11-02 10:34AM EST30.0015.7012.7016.000.00-219162.21%
BEAM221216C000350002022-11-28 11:49AM EST35.008.708.2010.300.00-48107.03%
BEAM221216C000400002022-11-29 1:02PM EST40.004.903.706.50+0.20+4.26%206485.99%
BEAM221216C000450002022-11-28 12:13PM EST45.002.201.952.950.00-32,11982.42%
BEAM221216C000500002022-11-29 12:00PM EST50.000.860.451.40-0.04-4.44%41,95678.17%
BEAM221216C000550002022-11-29 12:48PM EST55.000.210.150.70-0.44-67.69%569783.69%
BEAM221216C000600002022-11-29 11:13AM EST60.000.170.100.20+0.02+13.33%725183.59%
BEAM221216C000650002022-11-22 3:47PM EST65.000.050.000.150.00-415788.67%
BEAM221216C000700002022-11-15 1:06PM EST70.000.300.000.850.00-365138.28%
BEAM221216C000750002022-11-11 1:16PM EST75.001.800.001.850.00-1111182.62%
BEAM221216C000800002022-11-07 11:02AM EST80.000.150.005.000.00-1093261.91%
BEAM221216C000850002022-11-14 1:24PM EST85.000.080.000.050.00-1051117.97%
BEAM221216C000900002022-11-16 1:33PM EST90.000.050.000.200.00-1172149.61%
BEAM221216C000950002022-09-22 12:47PM EST95.000.700.000.750.00-229194.92%
BEAM221216C001000002022-11-08 12:10PM EST100.000.600.000.500.00-154191.02%
BEAM221216C001050002022-10-21 9:06AM EST105.000.050.001.500.00-358243.16%
BEAM221216C001100002022-09-15 2:51PM EST110.000.650.005.000.00-135336.33%
BEAM221216C001150002022-11-21 10:15AM EST115.000.200.005.000.00-128346.09%
BEAM221216C001200002022-10-20 12:14PM EST120.000.640.000.200.00-357196.09%
BEAM221216C001250002022-08-17 8:51AM EST125.001.000.002.650.00-156311.33%
BEAM221216C001300002022-10-12 11:13AM EST130.000.300.000.550.00-317239.45%
BEAM221216C001350002022-08-11 12:33PM EST135.001.400.005.000.00-213380.13%
BEAM221216C001400002022-10-31 8:30AM EST140.000.080.000.050.00-5158189.06%
BEAM221216C001450002022-07-18 11:44AM EST145.001.500.005.000.00-24394.82%
BEAM221216C001500002022-10-27 8:30AM EST150.000.100.000.750.00-10275.78%
BEAM221216C001550002022-04-11 8:30AM EST155.000.650.000.000.00-13150.00%
BEAM221216C001600002022-09-28 12:06PM EST160.000.200.000.600.00-243277.34%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BEAM221216P000150002022-11-07 9:48AM EST15.000.080.000.300.00-153250.78%
BEAM221216P000175002022-09-28 10:43AM EST17.500.500.000.500.00-10237.89%
BEAM221216P000200002022-11-08 2:02PM EST20.000.300.005.000.00-12392.97%
BEAM221216P000225002022-08-16 10:55AM EST22.500.400.005.000.00-17345.31%
BEAM221216P000250002022-11-23 11:07AM EST25.000.150.000.300.00-125138.87%
BEAM221216P000300002022-11-21 2:29PM EST30.000.250.100.650.00-245120.70%
BEAM221216P000350002022-11-28 3:36PM EST35.000.400.251.300.00-4165100.10%
BEAM221216P000400002022-11-28 3:50PM EST40.001.650.701.500.00-3324765.23%
BEAM221216P000450002022-11-28 12:58PM EST45.004.203.204.900.00-526380.37%
BEAM221216P000500002022-11-23 3:17PM EST50.005.505.808.100.00-17951.66%
BEAM221216P000550002022-11-21 1:36PM EST55.0011.439.9013.100.00-168123.83%
BEAM221216P000600002022-11-28 11:34AM EST60.0016.8214.5018.000.00-143144.73%
BEAM221216P000650002022-11-10 12:31PM EST65.0022.6819.7023.500.00-224184.47%
BEAM221216P000700002022-11-16 11:37AM EST70.0021.0223.6028.500.00-11203.91%
BEAM221216P000750002022-08-24 12:06PM EST75.0021.7228.3030.400.00-5360.00%
BEAM221216P000800002022-10-11 1:54PM EST80.0034.5033.5040.000.00-92123.44%
BEAM221216P000850002022-10-12 11:25AM EST85.0038.0532.5035.400.00-5300.00%
BEAM221216P000900002022-08-02 1:32PM EST90.0033.9035.5038.800.00-2110.00%
BEAM221216P000950002022-08-11 10:04AM EST95.0028.1036.0040.500.00-440.00%
BEAM221216P001000002022-09-19 9:20AM EST100.0047.0052.7056.100.00-24300.00%
BEAM221216P001050002022-02-15 11:37AM EST105.0040.5746.5050.100.00-110.00%
BEAM221216P001100002022-09-26 12:13PM EST110.0063.4058.5063.400.00-100.00%
BEAM221216P001200002022-03-30 8:30AM EST120.0060.600.000.000.00--110.00%
BEAM221216P001250002022-03-30 8:30AM EST125.0065.480.000.000.00--60.00%
BEAM221216P001600002022-03-21 1:32PM EST160.00101.00114.00118.900.00-11402.78%