UK markets close in 8 hours 25 minutes

Beam Therapeutics Inc. (BEAM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
69.08+2.99 (+4.52%)
At close: 04:00PM EDT
69.05 -0.03 (-0.04%)
After hours: 07:27PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BEAM220819C000300002022-08-09 9:31AM EDT30.0029.900.000.000.00-1000.00%
BEAM220819C000350002022-08-01 9:30AM EDT35.0023.140.000.000.00-200.00%
BEAM220819C000400002022-08-10 2:14PM EDT40.0024.600.000.000.00-200.00%
BEAM220819C000450002022-08-12 2:10PM EDT45.0024.100.000.000.00-100.00%
BEAM220819C000500002022-08-11 1:38PM EDT50.0019.100.000.000.00-100.00%
BEAM220819C000550002022-08-09 2:14PM EDT55.007.000.000.000.00-1000.00%
BEAM220819C000600002022-08-11 11:54AM EDT60.009.400.000.000.00-2100.00%
BEAM220819C000650002022-08-12 2:23PM EDT65.005.300.000.000.00-1100.00%
BEAM220819C000700002022-08-12 3:06PM EDT70.002.360.000.000.00-15303.13%
BEAM220819C000750002022-08-12 3:28PM EDT75.000.600.000.000.00-7012.50%
BEAM220819C000800002022-08-12 1:36PM EDT80.000.400.000.000.00-1025.00%
BEAM220819C000850002022-08-12 12:42PM EDT85.000.200.000.000.00-1050.00%
BEAM220819C000900002022-07-22 12:00PM EDT90.000.600.000.000.00-1050.00%
BEAM220819C000950002022-07-22 12:00PM EDT95.000.860.000.000.00-1050.00%
BEAM220819C001000002022-03-21 2:58PM EDT100.002.500.051.800.00-13234.08%
BEAM220819C001050002022-04-18 9:47AM EDT105.000.750.005.000.00-11339.06%
BEAM220819C001100002022-04-11 10:03AM EDT110.000.770.005.000.00-22361.62%
BEAM220819C001150002022-06-23 10:46AM EDT115.000.150.001.000.00-19257.81%
BEAM220819C001200002022-07-15 2:48PM EDT120.000.250.005.000.00-12402.54%
BEAM220819C001250002022-02-22 12:21PM EDT125.002.000.001.800.00-1818325.59%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BEAM220819P000150002022-08-02 11:29AM EDT15.000.050.000.000.00-58050.00%
BEAM220819P000175002022-07-19 11:25AM EDT17.500.250.000.000.00-10050.00%
BEAM220819P000200002022-07-19 11:25AM EDT20.000.250.000.000.00-20050.00%
BEAM220819P000225002022-08-01 12:34PM EDT22.500.050.000.000.00--050.00%
BEAM220819P000250002022-07-19 12:50PM EDT25.000.100.000.000.00-10050.00%
BEAM220819P000300002022-08-08 1:27PM EDT30.000.050.000.000.00-10050.00%
BEAM220819P000350002022-08-12 1:08PM EDT35.000.050.000.000.00-32050.00%
BEAM220819P000400002022-08-11 10:38AM EDT40.000.100.000.000.00-57050.00%
BEAM220819P000450002022-08-12 1:18PM EDT45.000.210.000.000.00-3050.00%
BEAM220819P000500002022-08-09 2:06PM EDT50.000.620.000.000.00-2050.00%
BEAM220819P000550002022-08-11 3:23PM EDT55.000.600.000.000.00-41050.00%
BEAM220819P000600002022-08-12 2:34PM EDT60.000.490.000.000.00-2025.00%
BEAM220819P000650002022-08-12 3:06PM EDT65.000.900.000.000.00-6012.50%
BEAM220819P000700002022-08-12 3:00PM EDT70.002.730.000.000.00-100.00%
BEAM220819P000750002022-08-12 2:40PM EDT75.006.520.000.000.00-600.00%
BEAM220819P000800002022-07-28 10:07AM EDT80.0016.800.000.000.00-100.00%
BEAM220819P000850002022-08-11 12:31PM EDT85.0015.840.000.000.00-2400.00%
BEAM220819P000900002022-06-02 12:14PM EDT90.0054.0047.6052.500.00-101,123.93%
BEAM220819P001000002022-02-14 1:02PM EDT100.0037.9843.0045.700.00--1684.52%
BEAM220819P001100002022-07-28 9:32AM EDT110.0041.200.000.000.00-100.00%
BEAM220819P001200002022-03-30 9:30AM EDT120.0059.600.000.000.00-11110.00%
BEAM220819P001250002022-03-30 9:30AM EDT125.0064.230.000.000.00-690.00%