Beam Therapeutics Inc. (BEAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BEAM241220C00013000 | 2024-06-11 1:04PM EDT | 13.00 | 12.65 | 12.00 | 16.00 | 0.00 | - | 2 | 0 | 0.00% |
| BEAM241220C00015000 | 2024-07-23 10:32AM EDT | 15.00 | 14.90 | 17.50 | 21.50 | 0.00 | - | 152 | 60 | 123.58% |
| BEAM241220C00017500 | 2024-05-09 10:18AM EDT | 17.50 | 8.27 | 6.80 | 10.50 | 0.00 | - | 1 | 2 | 0.00% |
| BEAM241220C00020000 | 2024-07-26 10:28AM EDT | 20.00 | 15.50 | 14.00 | 17.00 | +1.72 | +12.48% | 20 | 26 | 109.47% |
| BEAM241220C00021000 | 2024-07-25 1:02PM EDT | 21.00 | 13.70 | 12.20 | 15.20 | 0.00 | - | 2 | 0 | 85.35% |
| BEAM241220C00022500 | 2024-05-08 12:35PM EDT | 22.50 | 5.77 | 4.80 | 7.80 | 0.00 | - | 5 | 8 | 0.00% |
| BEAM241220C00024000 | 2024-07-25 12:22PM EDT | 24.00 | 11.90 | 11.10 | 12.00 | 0.00 | - | 1 | 8 | 83.01% |
| BEAM241220C00025000 | 2024-07-25 1:10PM EDT | 25.00 | 11.45 | 10.30 | 12.20 | 0.00 | - | 66 | 115 | 88.26% |
| BEAM241220C00026000 | 2024-07-25 11:55AM EDT | 26.00 | 10.30 | 9.80 | 12.70 | 0.00 | - | 1 | 4 | 97.05% |
| BEAM241220C00027000 | 2024-07-17 3:00PM EDT | 27.00 | 5.55 | 9.00 | 11.30 | 0.00 | - | 12 | 16 | 88.57% |
| BEAM241220C00028000 | 2024-07-26 11:40AM EDT | 28.00 | 9.80 | 8.70 | 11.40 | +2.90 | +42.03% | 45 | 47 | 94.51% |
| BEAM241220C00029000 | 2024-07-12 9:30AM EDT | 29.00 | 4.30 | 7.60 | 10.70 | 0.00 | - | 2 | 21 | 88.77% |
| BEAM241220C00030000 | 2024-07-25 12:45PM EDT | 30.00 | 8.50 | 7.40 | 10.30 | +0.40 | +4.94% | 20 | 178 | 91.04% |
| BEAM241220C00032000 | 2024-07-23 2:44PM EDT | 32.00 | 5.41 | 6.80 | 8.40 | 0.00 | - | 93 | 317 | 86.13% |
| BEAM241220C00035000 | 2024-07-25 2:48PM EDT | 35.00 | 6.05 | 4.80 | 6.60 | +0.55 | +10.00% | 2 | 210 | 77.15% |
| BEAM241220C00040000 | 2024-07-25 11:33AM EDT | 40.00 | 4.20 | 3.30 | 4.50 | +0.50 | +13.51% | 46 | 245 | 74.17% |
| BEAM241220C00045000 | 2024-07-26 10:10AM EDT | 45.00 | 3.20 | 1.60 | 3.30 | +0.40 | +14.29% | 25 | 430 | 69.80% |
| BEAM241220C00050000 | 2024-07-26 1:17PM EDT | 50.00 | 2.03 | 0.60 | 2.50 | +0.19 | +10.33% | 118 | 139 | 67.58% |
| BEAM241220C00055000 | 2024-05-07 9:48AM EDT | 55.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 12.50% |
| BEAM241220C00060000 | 2024-05-03 3:12PM EDT | 60.00 | 0.90 | 0.20 | 2.10 | 0.00 | - | 1 | 31 | 76.76% |
| BEAM241220C00065000 | 2024-07-15 12:56PM EDT | 65.00 | 1.15 | 0.00 | 2.05 | 0.00 | - | 1 | 62 | 80.71% |
| BEAM241220C00070000 | 2024-07-26 9:30AM EDT | 70.00 | 0.65 | 0.00 | 2.00 | +0.25 | +62.50% | 2 | 52 | 85.94% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BEAM241220P00015000 | 2024-07-12 11:37AM EDT | 15.00 | 1.03 | 0.00 | 1.90 | 0.00 | - | 40 | 142 | 109.77% |
| BEAM241220P00017500 | 2024-07-08 2:58PM EDT | 17.50 | 1.60 | 0.05 | 1.85 | 0.00 | - | 103 | 108 | 91.99% |
| BEAM241220P00019000 | 2024-05-02 1:35PM EDT | 19.00 | 3.00 | 1.65 | 4.90 | 0.00 | - | - | 3 | 137.04% |
| BEAM241220P00020000 | 2024-07-25 11:46AM EDT | 20.00 | 1.42 | 0.45 | 2.05 | 0.00 | - | 10 | 68 | 84.38% |
| BEAM241220P00021000 | 2024-07-11 11:57AM EDT | 21.00 | 2.64 | 0.00 | 3.00 | 0.00 | - | 3 | 1 | 84.03% |
| BEAM241220P00022500 | 2024-07-23 10:07AM EDT | 22.50 | 2.00 | 0.00 | 3.50 | 0.00 | - | 2 | 59 | 80.08% |
| BEAM241220P00024000 | 2024-07-25 3:11PM EDT | 24.00 | 2.45 | 0.55 | 2.95 | 0.00 | - | 1 | 3 | 71.17% |
| BEAM241220P00025000 | 2024-07-24 3:34PM EDT | 25.00 | 3.40 | 1.45 | 4.30 | 0.00 | - | 12 | 244 | 84.45% |
| BEAM241220P00026000 | 2024-07-11 9:48AM EDT | 26.00 | 5.10 | 1.00 | 4.80 | 0.00 | - | - | 1 | 78.42% |
| BEAM241220P00028000 | 2024-05-07 2:21PM EDT | 28.00 | 8.75 | 6.60 | 9.20 | 0.00 | - | 1 | 34 | 137.18% |
| BEAM241220P00030000 | 2024-07-26 3:01PM EDT | 30.00 | 4.70 | 3.40 | 5.10 | -0.16 | -3.29% | 65 | 236 | 71.78% |
| BEAM241220P00031000 | 2024-04-29 11:16AM EDT | 31.00 | 11.03 | 8.10 | 11.80 | 0.00 | - | - | 1 | 139.84% |
| BEAM241220P00032000 | 2024-06-12 1:43PM EDT | 32.00 | 8.40 | 7.40 | 10.40 | 0.00 | - | 1 | 1 | 117.38% |
| BEAM241220P00035000 | 2024-07-25 12:15PM EDT | 35.00 | 7.00 | 6.10 | 8.50 | -0.27 | -3.71% | 1 | 65 | 74.05% |
| BEAM241220P00040000 | 2024-04-03 2:48PM EDT | 40.00 | 13.07 | 17.60 | 19.00 | 0.00 | - | 10 | 48 | 165.65% |
| BEAM241220P00070000 | 2024-05-23 2:56PM EDT | 70.00 | 46.00 | 45.20 | 49.50 | 0.00 | - | 1 | 0 | 212.65% |
© 2024 Yahoo. All rights reserved.