UK markets closed
NIKKEI 225
26,992.21 +776.42 (+2.96%) HANG SENG
17,079.51 -143.32 (-0.83%) CRUDE OIL
86.29 -0.23 (-0.27%) GOLD FUTURES
1,734.20 +3.70 (+0.21%) DOW
30,316.32 +825.43 (+2.80%) BTC-GBP
17,674.10 +564.07 (+3.30%)
Beam Therapeutics Inc. (BEAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BEAM221216C00020000 | 2022-08-10 9:50AM EDT | 20.00 | 44.65 | 36.00 | 41.00 | 0.00 | - | 1 | 0 | 340.67% |
| BEAM221216C00025000 | 2022-09-07 10:45AM EDT | 25.00 | 30.62 | 24.60 | 29.50 | 0.00 | - | 1 | 2 | 104.88% |
| BEAM221216C00030000 | 2022-09-30 10:28AM EDT | 30.00 | 21.00 | 20.90 | 24.00 | 0.00 | - | 2 | 20 | 96.34% |
| BEAM221216C00035000 | 2022-09-23 1:45PM EDT | 35.00 | 15.15 | 16.00 | 20.90 | 0.00 | - | 1 | 4 | 96.48% |
| BEAM221216C00040000 | 2022-08-10 12:38PM EDT | 40.00 | 27.09 | 19.10 | 21.70 | 0.00 | - | 2 | 56 | 173.34% |
| BEAM221216C00045000 | 2022-09-29 11:07AM EDT | 45.00 | 11.00 | 10.20 | 12.60 | +1.20 | +12.24% | 1 | 18 | 88.92% |
| BEAM221216C00050000 | 2022-09-28 2:42PM EDT | 50.00 | 8.80 | 7.80 | 9.90 | 0.00 | - | 4 | 215 | 88.53% |
| BEAM221216C00055000 | 2022-09-23 10:15AM EDT | 55.00 | 5.01 | 5.60 | 8.30 | 0.00 | - | 2 | 182 | 89.87% |
| BEAM221216C00060000 | 2022-10-04 3:54PM EDT | 60.00 | 4.35 | 3.80 | 5.20 | +0.85 | +24.29% | 3 | 227 | 80.49% |
| BEAM221216C00065000 | 2022-10-03 2:06PM EDT | 65.00 | 2.35 | 2.35 | 3.40 | 0.00 | - | 1 | 103 | 75.32% |
| BEAM221216C00070000 | 2022-10-04 1:03PM EDT | 70.00 | 2.22 | 1.45 | 3.40 | -0.78 | -26.00% | 7 | 62 | 80.71% |
| BEAM221216C00075000 | 2022-09-27 3:16PM EDT | 75.00 | 1.80 | 0.75 | 3.50 | 0.00 | - | 1 | 111 | 86.13% |
| BEAM221216C00080000 | 2022-10-03 11:40AM EDT | 80.00 | 0.85 | 0.30 | 2.25 | 0.00 | - | 1 | 93 | 80.66% |
| BEAM221216C00085000 | 2022-09-30 2:52PM EDT | 85.00 | 1.40 | 0.10 | 1.45 | 0.00 | - | 3 | 43 | 77.30% |
| BEAM221216C00090000 | 2022-09-28 12:06PM EDT | 90.00 | 0.80 | 0.00 | 1.25 | 0.00 | - | 3 | 178 | 79.54% |
| BEAM221216C00095000 | 2022-09-22 1:47PM EDT | 95.00 | 0.70 | 0.00 | 1.20 | 0.00 | - | 2 | 29 | 84.38% |
| BEAM221216C00100000 | 2022-10-04 10:04AM EDT | 100.00 | 0.05 | 0.00 | 2.40 | -0.70 | -93.33% | 4 | 55 | 104.54% |
| BEAM221216C00105000 | 2022-09-20 12:38PM EDT | 105.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 25.00% |
| BEAM221216C00110000 | 2022-09-15 3:51PM EDT | 110.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 35 | 90.63% |
| BEAM221216C00115000 | 2022-08-11 1:37PM EDT | 115.00 | 2.07 | 0.00 | 5.00 | 0.00 | - | 20 | 29 | 143.85% |
| BEAM221216C00120000 | 2022-09-23 3:04PM EDT | 120.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 57 | 94.92% |
| BEAM221216C00125000 | 2022-08-17 9:51AM EDT | 125.00 | 1.00 | 0.00 | 2.65 | 0.00 | - | 1 | 56 | 130.54% |
| BEAM221216C00130000 | 2022-09-28 11:54AM EDT | 130.00 | 0.30 | 0.00 | 0.85 | 0.00 | - | 1 | 20 | 107.81% |
| BEAM221216C00135000 | 2022-08-11 1:33PM EDT | 135.00 | 1.40 | 0.00 | 5.00 | 0.00 | - | 2 | 13 | 161.23% |
| BEAM221216C00140000 | 2022-09-29 1:08PM EDT | 140.00 | 0.10 | 0.05 | 0.45 | 0.00 | - | 2 | 167 | 105.27% |
| BEAM221216C00145000 | 2022-07-18 12:44PM EDT | 145.00 | 1.50 | 0.00 | 5.00 | 0.00 | - | 2 | 4 | 168.70% |
| BEAM221216C00150000 | 2022-04-20 9:30AM EDT | 150.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 38 | 50.00% |
| BEAM221216C00155000 | 2022-04-11 9:30AM EDT | 155.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 50.00% |
| BEAM221216C00160000 | 2022-09-28 1:06PM EDT | 160.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | 2 | 43 | 124.51% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BEAM221216P00015000 | 2022-09-22 1:14PM EDT | 15.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 2 | 42 | 190.53% |
| BEAM221216P00017500 | 2022-09-28 11:43AM EDT | 17.50 | 0.50 | 0.00 | 2.65 | 0.00 | - | 1 | 4 | 196.09% |
| BEAM221216P00020000 | 2022-06-23 2:50PM EDT | 20.00 | 1.75 | 0.00 | 3.50 | 0.00 | - | 1 | 1 | 190.04% |
| BEAM221216P00022500 | 2022-08-16 11:55AM EDT | 22.50 | 0.40 | 0.00 | 5.00 | 0.00 | - | 1 | 7 | 192.09% |
| BEAM221216P00025000 | 2022-10-03 11:26AM EDT | 25.00 | 0.75 | 0.50 | 1.25 | 0.00 | - | 5 | 15 | 123.34% |
| BEAM221216P00030000 | 2022-09-13 3:53PM EDT | 30.00 | 1.20 | 0.20 | 2.05 | 0.00 | - | 1 | 34 | 104.59% |
| BEAM221216P00035000 | 2022-09-27 11:03AM EDT | 35.00 | 2.34 | 0.80 | 3.10 | 0.00 | - | 5 | 8 | 98.49% |
| BEAM221216P00040000 | 2022-09-22 10:01AM EDT | 40.00 | 4.10 | 2.10 | 4.20 | 0.00 | - | 1 | 66 | 93.31% |
| BEAM221216P00045000 | 2022-09-28 3:03PM EDT | 45.00 | 5.20 | 3.70 | 5.80 | 0.00 | - | 2 | 50 | 88.31% |
| BEAM221216P00050000 | 2022-09-28 3:06PM EDT | 50.00 | 7.50 | 6.20 | 8.20 | 0.00 | - | 14 | 79 | 87.96% |
| BEAM221216P00055000 | 2022-09-14 2:40PM EDT | 55.00 | 8.60 | 8.20 | 10.70 | 0.00 | - | 4 | 66 | 80.15% |
| BEAM221216P00060000 | 2022-09-23 9:40AM EDT | 60.00 | 15.40 | 11.70 | 13.30 | 0.00 | - | 1 | 47 | 76.05% |
| BEAM221216P00065000 | 2022-10-03 10:02AM EDT | 65.00 | 18.70 | 15.40 | 18.50 | 0.00 | - | 1 | 50 | 83.45% |
| BEAM221216P00070000 | 2022-09-15 3:39PM EDT | 70.00 | 15.39 | 19.20 | 22.00 | 0.00 | - | 3 | 16 | 77.69% |
| BEAM221216P00075000 | 2022-08-24 1:06PM EDT | 75.00 | 21.72 | 28.30 | 30.40 | 0.00 | - | 5 | 36 | 133.67% |
| BEAM221216P00080000 | 2022-10-04 10:44AM EDT | 80.00 | 30.20 | 28.20 | 30.60 | -1.50 | -4.73% | 4 | 7 | 75.42% |
| BEAM221216P00085000 | 2022-08-11 12:46PM EDT | 85.00 | 22.83 | 27.50 | 31.00 | 0.00 | - | 4 | 131 | 0.00% |
| BEAM221216P00090000 | 2022-08-02 2:32PM EDT | 90.00 | 33.90 | 35.50 | 38.80 | 0.00 | - | 2 | 11 | 72.61% |
| BEAM221216P00095000 | 2022-08-11 11:04AM EDT | 95.00 | 28.10 | 36.00 | 40.50 | 0.00 | - | 4 | 4 | 0.00% |
| BEAM221216P00100000 | 2022-09-19 10:20AM EDT | 100.00 | 47.00 | 46.90 | 50.80 | 0.00 | - | 24 | 30 | 84.67% |
| BEAM221216P00105000 | 2022-02-15 12:37PM EDT | 105.00 | 40.57 | 46.50 | 50.10 | 0.00 | - | 1 | 1 | 0.00% |
| BEAM221216P00110000 | 2022-09-26 1:13PM EDT | 110.00 | 63.40 | 56.00 | 61.00 | 0.00 | - | 2 | 1 | 74.41% |
| BEAM221216P00120000 | 2022-03-30 9:30AM EDT | 120.00 | 60.60 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| BEAM221216P00125000 | 2022-03-30 9:30AM EDT | 125.00 | 65.48 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| BEAM221216P00160000 | 2022-03-21 2:32PM EDT | 160.00 | 101.00 | 114.00 | 118.90 | 0.00 | - | 1 | 1 | 254.98% |
© 2022 Yahoo. All rights reserved.
