UK markets open in 7 hours 26 minutes
NIKKEI 225
26,992.21 +776.42 (+2.96%) HANG SENG
17,079.51 -143.32 (-0.83%) CRUDE OIL
86.43 -0.09 (-0.10%) GOLD FUTURES
1,734.00 +3.50 (+0.20%) DOW
30,316.32 +825.43 (+2.80%) BTC-GBP
17,722.56 +503.83 (+2.93%)
Beam Therapeutics Inc. (BEAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BEAM230217C00015000 | 2022-06-29 1:57PM EDT | 15.00 | 28.00 | 46.00 | 50.90 | 0.00 | - | - | 1 | 508.50% |
| BEAM230217C00025000 | 2022-09-07 10:45AM EDT | 25.00 | 31.69 | 25.90 | 30.20 | 0.00 | - | 1 | 15 | 104.88% |
| BEAM230217C00030000 | 2022-09-07 10:45AM EDT | 30.00 | 27.60 | 22.50 | 25.60 | 0.00 | - | 1 | 7 | 100.51% |
| BEAM230217C00035000 | 2022-10-03 12:00PM EDT | 35.00 | 17.05 | 19.20 | 22.20 | 0.00 | - | 1 | 12 | 100.59% |
| BEAM230217C00040000 | 2022-10-04 9:32AM EDT | 40.00 | 16.95 | 15.30 | 18.50 | +2.45 | +16.90% | 1 | 13 | 91.47% |
| BEAM230217C00045000 | 2022-09-23 10:21AM EDT | 45.00 | 11.93 | 13.30 | 15.80 | 0.00 | - | 1 | 61 | 94.04% |
| BEAM230217C00050000 | 2022-09-28 11:30AM EDT | 50.00 | 10.97 | 10.30 | 13.70 | 0.00 | - | 24 | 39 | 91.24% |
| BEAM230217C00055000 | 2022-10-03 3:19PM EDT | 55.00 | 6.80 | 8.50 | 11.30 | 0.00 | - | 2 | 97 | 89.58% |
| BEAM230217C00060000 | 2022-10-03 10:13AM EDT | 60.00 | 7.00 | 6.70 | 9.80 | 0.00 | - | 2 | 11 | 89.14% |
| BEAM230217C00065000 | 2022-09-21 3:49PM EDT | 65.00 | 7.20 | 5.30 | 7.70 | 0.00 | - | 1 | 21 | 85.78% |
| BEAM230217C00070000 | 2022-09-23 2:57PM EDT | 70.00 | 3.85 | 3.60 | 6.30 | 0.00 | - | 1 | 58 | 82.01% |
| BEAM230217C00075000 | 2022-10-03 9:43AM EDT | 75.00 | 3.30 | 3.00 | 5.60 | 0.00 | - | 2 | 26 | 84.08% |
| BEAM230217C00080000 | 2022-09-22 10:54AM EDT | 80.00 | 3.04 | 2.05 | 5.00 | 0.00 | - | 2 | 37 | 83.74% |
| BEAM230217C00085000 | 2022-09-28 11:30AM EDT | 85.00 | 2.52 | 1.60 | 4.40 | 0.00 | - | 24 | 37 | 84.57% |
| BEAM230217C00090000 | 2022-09-30 9:30AM EDT | 90.00 | 2.00 | 1.10 | 2.95 | 0.00 | - | 3 | 423 | 79.15% |
| BEAM230217C00095000 | 2022-09-22 10:23AM EDT | 95.00 | 1.30 | 0.10 | 2.65 | -0.70 | -35.00% | 3 | 10 | 75.29% |
| BEAM230217C00100000 | 2022-09-22 2:31PM EDT | 100.00 | 0.80 | 0.55 | 1.90 | 0.00 | - | 1 | 56 | 77.20% |
| BEAM230217C00105000 | 2022-09-29 1:08PM EDT | 105.00 | 0.90 | 0.40 | 1.60 | 0.00 | - | 2 | 47 | 77.30% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BEAM230217P00015000 | 2022-09-06 12:58PM EDT | 15.00 | 0.35 | 0.05 | 1.15 | 0.00 | - | 1 | 4 | 132.81% |
| BEAM230217P00020000 | 2022-09-19 9:54AM EDT | 20.00 | 2.18 | 0.00 | 5.00 | 0.00 | - | - | 1 | 157.91% |
| BEAM230217P00025000 | 2022-06-21 1:35PM EDT | 25.00 | 4.00 | 0.65 | 5.00 | 0.00 | - | 1 | 1 | 132.57% |
| BEAM230217P00030000 | 2022-09-15 12:12PM EDT | 30.00 | 1.75 | 1.10 | 3.30 | 0.00 | - | 1 | 5 | 96.46% |
| BEAM230217P00035000 | 2022-09-15 1:48PM EDT | 35.00 | 2.50 | 2.35 | 5.10 | 0.00 | - | 1 | 12 | 95.95% |
| BEAM230217P00040000 | 2022-09-22 9:42AM EDT | 40.00 | 6.20 | 3.80 | 7.10 | 0.00 | - | 1 | 38 | 93.04% |
| BEAM230217P00045000 | 2022-09-23 9:31AM EDT | 45.00 | 8.90 | 6.20 | 8.70 | 0.00 | - | 1 | 28 | 89.51% |
| BEAM230217P00050000 | 2022-09-15 9:56AM EDT | 50.00 | 8.20 | 8.20 | 11.30 | 0.00 | - | 2 | 16 | 85.82% |
| BEAM230217P00055000 | 2022-09-22 9:39AM EDT | 55.00 | 13.70 | 11.00 | 14.20 | 0.00 | - | 1 | 26 | 83.97% |
| BEAM230217P00060000 | 2022-09-22 9:41AM EDT | 60.00 | 17.40 | 14.30 | 17.40 | 0.00 | - | 1 | 49 | 82.80% |
| BEAM230217P00065000 | 2022-09-23 10:00AM EDT | 65.00 | 22.20 | 17.30 | 20.90 | 0.00 | - | 3 | 6 | 79.32% |
| BEAM230217P00070000 | 2022-08-16 10:35AM EDT | 70.00 | 18.24 | 17.70 | 20.90 | 0.00 | - | 1 | 1 | 60.08% |
| BEAM230217P00075000 | 2022-09-12 9:57AM EDT | 75.00 | 23.18 | 25.30 | 28.60 | 0.00 | - | 1 | 11 | 77.34% |
| BEAM230217P00080000 | 2022-08-05 2:03PM EDT | 80.00 | 25.60 | 29.40 | 33.00 | 0.00 | - | 2 | 2 | 76.68% |
| BEAM230217P00085000 | 2022-09-23 2:22PM EDT | 85.00 | 39.47 | 33.90 | 37.10 | 0.00 | - | 1 | 0 | 74.93% |
| BEAM230217P00090000 | 2022-09-06 9:54AM EDT | 90.00 | 40.04 | 37.20 | 42.00 | 0.00 | - | - | 1 | 68.34% |
© 2022 Yahoo. All rights reserved.
