UK markets open in 7 hours 26 minutes

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
50.31 -1.29 (-2.50%)
After hours: 06:39PM EDT
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BEAM230217C000150002022-06-29 1:57PM EDT15.0028.0046.0050.900.00--1508.50%
BEAM230217C000250002022-09-07 10:45AM EDT25.0031.6925.9030.200.00-115104.88%
BEAM230217C000300002022-09-07 10:45AM EDT30.0027.6022.5025.600.00-17100.51%
BEAM230217C000350002022-10-03 12:00PM EDT35.0017.0519.2022.200.00-112100.59%
BEAM230217C000400002022-10-04 9:32AM EDT40.0016.9515.3018.50+2.45+16.90%11391.47%
BEAM230217C000450002022-09-23 10:21AM EDT45.0011.9313.3015.800.00-16194.04%
BEAM230217C000500002022-09-28 11:30AM EDT50.0010.9710.3013.700.00-243991.24%
BEAM230217C000550002022-10-03 3:19PM EDT55.006.808.5011.300.00-29789.58%
BEAM230217C000600002022-10-03 10:13AM EDT60.007.006.709.800.00-21189.14%
BEAM230217C000650002022-09-21 3:49PM EDT65.007.205.307.700.00-12185.78%
BEAM230217C000700002022-09-23 2:57PM EDT70.003.853.606.300.00-15882.01%
BEAM230217C000750002022-10-03 9:43AM EDT75.003.303.005.600.00-22684.08%
BEAM230217C000800002022-09-22 10:54AM EDT80.003.042.055.000.00-23783.74%
BEAM230217C000850002022-09-28 11:30AM EDT85.002.521.604.400.00-243784.57%
BEAM230217C000900002022-09-30 9:30AM EDT90.002.001.102.950.00-342379.15%
BEAM230217C000950002022-09-22 10:23AM EDT95.001.300.102.65-0.70-35.00%31075.29%
BEAM230217C001000002022-09-22 2:31PM EDT100.000.800.551.900.00-15677.20%
BEAM230217C001050002022-09-29 1:08PM EDT105.000.900.401.600.00-24777.30%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BEAM230217P000150002022-09-06 12:58PM EDT15.000.350.051.150.00-14132.81%
BEAM230217P000200002022-09-19 9:54AM EDT20.002.180.005.000.00--1157.91%
BEAM230217P000250002022-06-21 1:35PM EDT25.004.000.655.000.00-11132.57%
BEAM230217P000300002022-09-15 12:12PM EDT30.001.751.103.300.00-1596.46%
BEAM230217P000350002022-09-15 1:48PM EDT35.002.502.355.100.00-11295.95%
BEAM230217P000400002022-09-22 9:42AM EDT40.006.203.807.100.00-13893.04%
BEAM230217P000450002022-09-23 9:31AM EDT45.008.906.208.700.00-12889.51%
BEAM230217P000500002022-09-15 9:56AM EDT50.008.208.2011.300.00-21685.82%
BEAM230217P000550002022-09-22 9:39AM EDT55.0013.7011.0014.200.00-12683.97%
BEAM230217P000600002022-09-22 9:41AM EDT60.0017.4014.3017.400.00-14982.80%
BEAM230217P000650002022-09-23 10:00AM EDT65.0022.2017.3020.900.00-3679.32%
BEAM230217P000700002022-08-16 10:35AM EDT70.0018.2417.7020.900.00-1160.08%
BEAM230217P000750002022-09-12 9:57AM EDT75.0023.1825.3028.600.00-11177.34%
BEAM230217P000800002022-08-05 2:03PM EDT80.0025.6029.4033.000.00-2276.68%
BEAM230217P000850002022-09-23 2:22PM EDT85.0039.4733.9037.100.00-1074.93%
BEAM230217P000900002022-09-06 9:54AM EDT90.0040.0437.2042.000.00--168.34%