UK markets closed

Beam Therapeutics Inc. (BEAM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
26.92+2.06 (+8.27%)
As of 12:02PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BEAM241220C000130002024-06-11 1:04PM EDT13.0012.6512.9017.000.00-2098.58%
BEAM241220C000150002024-04-30 3:30PM EDT15.009.0610.3012.700.00-1015275.49%
BEAM241220C000175002024-05-09 10:18AM EDT17.508.276.8010.500.00-1267.43%
BEAM241220C000200002024-06-04 9:30AM EDT20.007.608.4011.300.00-14186.62%
BEAM241220C000210002024-05-06 3:52PM EDT21.006.706.109.000.00--256.93%
BEAM241220C000225002024-05-08 12:35PM EDT22.505.774.807.800.00-1851.88%
BEAM241220C000240002024-05-28 3:52PM EDT24.006.906.509.00+1.15+20.00%1785.38%
BEAM241220C000250002024-06-12 10:34AM EDT25.006.505.908.90+1.50+30.00%216786.60%
BEAM241220C000260002024-05-31 9:30AM EDT26.005.105.508.100.00-1183.98%
BEAM241220C000270002024-06-06 12:46PM EDT27.004.504.608.000.00-1482.52%
BEAM241220C000280002024-05-10 10:53AM EDT28.003.202.905.800.00--161.87%
BEAM241220C000290002024-05-17 1:27PM EDT29.004.303.806.800.00-22078.81%
BEAM241220C000300002024-06-03 9:30AM EDT30.003.703.506.900.00-111681.76%
BEAM241220C000320002024-05-09 3:31PM EDT32.002.751.853.800.00-12458.74%
BEAM241220C000350002024-06-12 9:37AM EDT35.002.982.404.00+0.53+21.63%412973.29%
BEAM241220C000400002024-05-28 9:30AM EDT40.001.901.403.700.00-124277.42%
BEAM241220C000450002024-05-24 10:27AM EDT45.001.300.603.600.00-14481.08%
BEAM241220C000500002024-05-17 1:18PM EDT50.001.200.002.800.00-688077.98%
BEAM241220C000550002024-05-07 9:48AM EDT55.001.100.002.000.00-12477.10%
BEAM241220C000600002024-05-03 3:12PM EDT60.000.900.202.100.00-13186.23%
BEAM241220C000650002024-04-23 3:08PM EDT65.000.550.000.000.00-496225.00%
BEAM241220C000700002024-05-22 9:53AM EDT70.000.400.001.550.00-35287.70%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BEAM241220P000150002024-05-03 12:24PM EDT15.001.600.001.800.00-808279.05%
BEAM241220P000175002024-06-11 2:46PM EDT17.501.690.702.600.00-1012780.32%
BEAM241220P000190002024-05-02 1:35PM EDT19.003.001.654.900.00--3100.68%
BEAM241220P000200002024-05-30 9:30AM EDT20.003.001.453.900.00-27882.08%
BEAM241220P000210002024-06-12 9:37AM EDT21.002.881.753.70-0.07-2.37%4475.64%
BEAM241220P000225002024-06-06 9:30AM EDT22.504.002.555.400.00-15684.38%
BEAM241220P000240002024-05-31 1:50PM EDT24.005.822.056.300.00-1375.83%
BEAM241220P000250002024-06-04 9:30AM EDT25.004.503.706.50-1.00-18.18%122981.20%
BEAM241220P000280002024-05-07 2:21PM EDT28.008.756.609.200.00-13494.29%
BEAM241220P000300002024-05-31 1:50PM EDT30.009.616.109.500.00-124375.51%
BEAM241220P000310002024-04-29 11:16AM EDT31.0011.039.0012.000.00--1101.47%
BEAM241220P000320002024-04-25 11:28AM EDT32.0012.208.0011.800.00--284.45%
BEAM241220P000350002024-05-23 9:46AM EDT35.0012.409.4012.400.00-105568.21%
BEAM241220P000400002024-04-03 2:48PM EDT40.0013.0717.6019.000.00-1048112.79%
BEAM241220P000700002024-05-23 2:56PM EDT70.0046.0041.5045.500.00-1077.00%