UK markets closed

Beam Therapeutics Inc. (BEAM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
51.60+3.71 (+7.75%)
At close: 04:00PM EDT
50.00 -1.60 (-3.10%)
After hours: 05:21PM EDT
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BEAM221216C000200002022-08-10 9:50AM EDT20.0044.6536.0041.000.00-10340.67%
BEAM221216C000250002022-09-07 10:45AM EDT25.0030.6224.6029.500.00-12104.88%
BEAM221216C000300002022-09-30 10:28AM EDT30.0021.0020.9024.000.00-22096.34%
BEAM221216C000350002022-09-23 1:45PM EDT35.0015.1516.0020.900.00-1496.48%
BEAM221216C000400002022-08-10 12:38PM EDT40.0027.0919.1021.700.00-256173.34%
BEAM221216C000450002022-09-29 11:07AM EDT45.0011.0010.2012.60+1.20+12.24%11888.92%
BEAM221216C000500002022-09-28 2:42PM EDT50.008.807.809.900.00-421588.53%
BEAM221216C000550002022-09-23 10:15AM EDT55.005.015.608.300.00-218289.87%
BEAM221216C000600002022-10-04 3:54PM EDT60.004.353.805.20+0.85+24.29%322780.49%
BEAM221216C000650002022-10-03 2:06PM EDT65.002.352.353.400.00-110375.32%
BEAM221216C000700002022-10-04 1:03PM EDT70.002.221.453.40-0.78-26.00%76280.71%
BEAM221216C000750002022-09-27 3:16PM EDT75.001.800.753.500.00-111186.13%
BEAM221216C000800002022-10-03 11:40AM EDT80.000.850.302.250.00-19380.66%
BEAM221216C000850002022-09-30 2:52PM EDT85.001.400.101.450.00-34377.30%
BEAM221216C000900002022-09-28 12:06PM EDT90.000.800.001.250.00-317879.54%
BEAM221216C000950002022-09-22 1:47PM EDT95.000.700.001.200.00-22984.38%
BEAM221216C001000002022-10-04 10:04AM EDT100.000.050.002.40-0.70-93.33%455104.54%
BEAM221216C001050002022-09-20 12:38PM EDT105.001.500.000.000.00-15825.00%
BEAM221216C001100002022-09-15 3:51PM EDT110.000.650.000.750.00-13590.63%
BEAM221216C001150002022-08-11 1:37PM EDT115.002.070.005.000.00-2029143.85%
BEAM221216C001200002022-09-23 3:04PM EDT120.000.050.000.600.00-15794.92%
BEAM221216C001250002022-08-17 9:51AM EDT125.001.000.002.650.00-156130.54%
BEAM221216C001300002022-09-28 11:54AM EDT130.000.300.000.850.00-120107.81%
BEAM221216C001350002022-08-11 1:33PM EDT135.001.400.005.000.00-213161.23%
BEAM221216C001400002022-09-29 1:08PM EDT140.000.100.050.450.00-2167105.27%
BEAM221216C001450002022-07-18 12:44PM EDT145.001.500.005.000.00-24168.70%
BEAM221216C001500002022-04-20 9:30AM EDT150.000.400.000.000.00-103850.00%
BEAM221216C001550002022-04-11 9:30AM EDT155.000.650.000.000.00-13150.00%
BEAM221216C001600002022-09-28 1:06PM EDT160.000.200.000.800.00-243124.51%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BEAM221216P000150002022-09-22 1:14PM EDT15.000.300.001.500.00-242190.53%
BEAM221216P000175002022-09-28 11:43AM EDT17.500.500.002.650.00-14196.09%
BEAM221216P000200002022-06-23 2:50PM EDT20.001.750.003.500.00-11190.04%
BEAM221216P000225002022-08-16 11:55AM EDT22.500.400.005.000.00-17192.09%
BEAM221216P000250002022-10-03 11:26AM EDT25.000.750.501.250.00-515123.34%
BEAM221216P000300002022-09-13 3:53PM EDT30.001.200.202.050.00-134104.59%
BEAM221216P000350002022-09-27 11:03AM EDT35.002.340.803.100.00-5898.49%
BEAM221216P000400002022-09-22 10:01AM EDT40.004.102.104.200.00-16693.31%
BEAM221216P000450002022-09-28 3:03PM EDT45.005.203.705.800.00-25088.31%
BEAM221216P000500002022-09-28 3:06PM EDT50.007.506.208.200.00-147987.96%
BEAM221216P000550002022-09-14 2:40PM EDT55.008.608.2010.700.00-46680.15%
BEAM221216P000600002022-09-23 9:40AM EDT60.0015.4011.7013.300.00-14776.05%
BEAM221216P000650002022-10-03 10:02AM EDT65.0018.7015.4018.500.00-15083.45%
BEAM221216P000700002022-09-15 3:39PM EDT70.0015.3919.2022.000.00-31677.69%
BEAM221216P000750002022-08-24 1:06PM EDT75.0021.7228.3030.400.00-536133.67%
BEAM221216P000800002022-10-04 10:44AM EDT80.0030.2028.2030.60-1.50-4.73%4775.42%
BEAM221216P000850002022-08-11 12:46PM EDT85.0022.8327.5031.000.00-41310.00%
BEAM221216P000900002022-08-02 2:32PM EDT90.0033.9035.5038.800.00-21172.61%
BEAM221216P000950002022-08-11 11:04AM EDT95.0028.1036.0040.500.00-440.00%
BEAM221216P001000002022-09-19 10:20AM EDT100.0047.0046.9050.800.00-243084.67%
BEAM221216P001050002022-02-15 12:37PM EDT105.0040.5746.5050.100.00-110.00%
BEAM221216P001100002022-09-26 1:13PM EDT110.0063.4056.0061.000.00-2174.41%
BEAM221216P001200002022-03-30 9:30AM EDT120.0060.600.000.000.00--110.00%
BEAM221216P001250002022-03-30 9:30AM EDT125.0065.480.000.000.00--60.00%
BEAM221216P001600002022-03-21 2:32PM EDT160.00101.00114.00118.900.00-11254.98%