UK markets closed
NIKKEI 225
27,606.46 -79.01 (-0.29%) HANG SENG
21,283.52 -15.18 (-0.07%) CRUDE OIL
78.40 +1.26 (+1.63%) GOLD FUTURES
1,888.00 +3.20 (+0.17%) DOW
33,949.01 -207.68 (-0.61%) BTC-GBP
18,965.62 -381.65 (-1.97%)
Beam Therapeutics Inc. (BEAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BEAM230217C00015000 | 2022-11-17 1:34PM EST | 15.00 | 32.00 | 25.10 | 30.00 | 0.00 | - | 1 | 0 | 508.79% |
| BEAM230217C00017500 | 2023-01-11 2:33PM EST | 17.50 | 23.80 | 24.60 | 29.50 | 0.00 | - | 2 | 2 | 377.93% |
| BEAM230217C00020000 | 2023-01-19 1:06PM EST | 20.00 | 22.47 | 22.00 | 26.90 | 0.00 | - | 1 | 1 | 313.48% |
| BEAM230217C00022500 | 2023-01-11 1:51PM EST | 22.50 | 18.60 | 20.40 | 22.60 | 0.00 | - | 2 | 5 | 348.83% |
| BEAM230217C00025000 | 2023-01-12 1:50PM EST | 25.00 | 17.20 | 18.40 | 19.80 | 0.00 | - | 2 | 14 | 167.97% |
| BEAM230217C00030000 | 2022-12-22 3:39PM EST | 30.00 | 13.06 | 13.10 | 16.60 | 0.00 | - | 1 | 7 | 207.42% |
| BEAM230217C00035000 | 2023-01-23 2:45PM EST | 35.00 | 10.12 | 8.60 | 10.00 | 0.00 | - | 5 | 25 | 102.54% |
| BEAM230217C00040000 | 2023-02-07 12:41PM EST | 40.00 | 6.70 | 4.30 | 5.80 | 0.00 | - | 2 | 45 | 91.80% |
| BEAM230217C00045000 | 2023-02-08 3:01PM EST | 45.00 | 2.00 | 1.50 | 2.40 | -2.10 | -51.22% | 30 | 492 | 81.84% |
| BEAM230217C00050000 | 2023-02-08 3:54PM EST | 50.00 | 0.60 | 0.30 | 1.20 | -1.40 | -70.00% | 70 | 616 | 89.45% |
| BEAM230217C00055000 | 2023-02-07 3:47PM EST | 55.00 | 0.40 | 0.00 | 0.65 | 0.00 | - | 8 | 473 | 99.12% |
| BEAM230217C00060000 | 2023-02-08 12:36PM EST | 60.00 | 0.05 | 0.00 | 0.35 | -0.15 | -75.00% | 3 | 268 | 110.55% |
| BEAM230217C00065000 | 2023-02-02 12:39PM EST | 65.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | 2 | 64 | 270.41% |
| BEAM230217C00070000 | 2023-01-12 10:27AM EST | 70.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 30 | 90 | 236.91% |
| BEAM230217C00075000 | 2023-02-06 12:05PM EST | 75.00 | 0.05 | 0.00 | 5.00 | 0.00 | - | 4 | 24 | 322.07% |
| BEAM230217C00080000 | 2023-01-12 10:23AM EST | 80.00 | 0.05 | 0.00 | 5.00 | 0.00 | - | 20 | 37 | 344.14% |
| BEAM230217C00085000 | 2022-11-16 11:24AM EST | 85.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 18 | 29 | 50.00% |
| BEAM230217C00090000 | 2023-01-09 11:42AM EST | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 426 | 165.63% |
| BEAM230217C00095000 | 2022-10-07 11:34AM EST | 95.00 | 1.20 | 0.00 | 1.50 | 0.00 | - | 3 | 13 | 293.95% |
| BEAM230217C00100000 | 2023-01-03 9:30AM EST | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 58 | 50.00% |
| BEAM230217C00105000 | 2022-11-07 1:55PM EST | 105.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 25 | 97 | 263.28% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BEAM230217P00015000 | 2022-12-15 12:40PM EST | 15.00 | 0.32 | 0.00 | 0.35 | 0.00 | - | 3 | 4 | 349.22% |
| BEAM230217P00017500 | 2022-12-28 3:25PM EST | 17.50 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 3 | 310.16% |
| BEAM230217P00020000 | 2022-12-16 1:56PM EST | 20.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 305.86% |
| BEAM230217P00022500 | 2022-12-14 11:36AM EST | 22.50 | 2.58 | 0.00 | 5.00 | 0.00 | - | - | 3 | 468.95% |
| BEAM230217P00025000 | 2023-01-03 2:34PM EST | 25.00 | 0.43 | 0.00 | 1.00 | 0.00 | - | 1 | 3 | 246.09% |
| BEAM230217P00030000 | 2023-02-03 10:15AM EST | 30.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 42 | 126.56% |
| BEAM230217P00035000 | 2023-02-06 1:16PM EST | 35.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 8 | 3,216 | 121.68% |
| BEAM230217P00040000 | 2023-02-08 3:57PM EST | 40.00 | 0.70 | 0.30 | 1.00 | +0.32 | +84.21% | 10 | 415 | 74.71% |
| BEAM230217P00045000 | 2023-02-08 3:38PM EST | 45.00 | 2.51 | 2.20 | 2.80 | +1.61 | +178.89% | 39 | 120 | 67.29% |
| BEAM230217P00050000 | 2023-02-08 2:20PM EST | 50.00 | 5.70 | 5.90 | 7.20 | +1.80 | +46.15% | 1 | 179 | 81.15% |
| BEAM230217P00055000 | 2023-02-08 11:16AM EST | 55.00 | 9.40 | 10.10 | 11.90 | +1.40 | +17.50% | 10 | 273 | 62.89% |
| BEAM230217P00060000 | 2023-02-06 3:55PM EST | 60.00 | 12.05 | 15.20 | 17.00 | 0.00 | - | 5 | 75 | 104.49% |
| BEAM230217P00065000 | 2022-12-23 1:57PM EST | 65.00 | 25.54 | 18.00 | 22.80 | 0.00 | - | 1 | 2 | 240.72% |
| BEAM230217P00070000 | 2022-11-14 12:37PM EST | 70.00 | 20.90 | 22.60 | 27.50 | 0.00 | - | 2 | 2 | 251.95% |
| BEAM230217P00075000 | 2022-10-12 9:33AM EST | 75.00 | 30.26 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| BEAM230217P00080000 | 2022-08-05 1:03PM EST | 80.00 | 25.60 | 29.40 | 33.00 | 0.00 | - | 2 | 2 | 0.00% |
| BEAM230217P00085000 | 2022-10-12 11:25AM EST | 85.00 | 38.65 | 32.10 | 37.00 | 0.00 | - | 5 | 0 | 0.00% |
| BEAM230217P00090000 | 2022-09-06 8:54AM EST | 90.00 | 40.04 | 37.10 | 42.00 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
