UK markets closed

Beam Therapeutics Inc. (BEAM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
44.03-3.62 (-7.60%)
At close: 04:00PM EST
43.95 -0.08 (-0.18%)
After hours: 04:09PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BEAM230217C000150002022-11-17 1:34PM EST15.0032.0025.1030.000.00-10508.79%
BEAM230217C000175002023-01-11 2:33PM EST17.5023.8024.6029.500.00-22377.93%
BEAM230217C000200002023-01-19 1:06PM EST20.0022.4722.0026.900.00-11313.48%
BEAM230217C000225002023-01-11 1:51PM EST22.5018.6020.4022.600.00-25348.83%
BEAM230217C000250002023-01-12 1:50PM EST25.0017.2018.4019.800.00-214167.97%
BEAM230217C000300002022-12-22 3:39PM EST30.0013.0613.1016.600.00-17207.42%
BEAM230217C000350002023-01-23 2:45PM EST35.0010.128.6010.000.00-525102.54%
BEAM230217C000400002023-02-07 12:41PM EST40.006.704.305.800.00-24591.80%
BEAM230217C000450002023-02-08 3:01PM EST45.002.001.502.40-2.10-51.22%3049281.84%
BEAM230217C000500002023-02-08 3:54PM EST50.000.600.301.20-1.40-70.00%7061689.45%
BEAM230217C000550002023-02-07 3:47PM EST55.000.400.000.650.00-847399.12%
BEAM230217C000600002023-02-08 12:36PM EST60.000.050.000.35-0.15-75.00%3268110.55%
BEAM230217C000650002023-02-02 12:39PM EST65.000.100.005.000.00-264270.41%
BEAM230217C000700002023-01-12 10:27AM EST70.000.050.002.500.00-3090236.91%
BEAM230217C000750002023-02-06 12:05PM EST75.000.050.005.000.00-424322.07%
BEAM230217C000800002023-01-12 10:23AM EST80.000.050.005.000.00-2037344.14%
BEAM230217C000850002022-11-16 11:24AM EST85.001.390.000.000.00-182950.00%
BEAM230217C000900002023-01-09 11:42AM EST90.000.050.000.050.00-1426165.63%
BEAM230217C000950002022-10-07 11:34AM EST95.001.200.001.500.00-313293.95%
BEAM230217C001000002023-01-03 9:30AM EST100.000.050.000.000.00-55850.00%
BEAM230217C001050002022-11-07 1:55PM EST105.000.250.000.500.00-2597263.28%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BEAM230217P000150002022-12-15 12:40PM EST15.000.320.000.350.00-34349.22%
BEAM230217P000175002022-12-28 3:25PM EST17.500.200.000.400.00-13310.16%
BEAM230217P000200002022-12-16 1:56PM EST20.000.400.000.750.00-16305.86%
BEAM230217P000225002022-12-14 11:36AM EST22.502.580.005.000.00--3468.95%
BEAM230217P000250002023-01-03 2:34PM EST25.000.430.001.000.00-13246.09%
BEAM230217P000300002023-02-03 10:15AM EST30.000.100.000.200.00-142126.56%
BEAM230217P000350002023-02-06 1:16PM EST35.000.100.001.000.00-83,216121.68%
BEAM230217P000400002023-02-08 3:57PM EST40.000.700.301.00+0.32+84.21%1041574.71%
BEAM230217P000450002023-02-08 3:38PM EST45.002.512.202.80+1.61+178.89%3912067.29%
BEAM230217P000500002023-02-08 2:20PM EST50.005.705.907.20+1.80+46.15%117981.15%
BEAM230217P000550002023-02-08 11:16AM EST55.009.4010.1011.90+1.40+17.50%1027362.89%
BEAM230217P000600002023-02-06 3:55PM EST60.0012.0515.2017.000.00-575104.49%
BEAM230217P000650002022-12-23 1:57PM EST65.0025.5418.0022.800.00-12240.72%
BEAM230217P000700002022-11-14 12:37PM EST70.0020.9022.6027.500.00-22251.95%
BEAM230217P000750002022-10-12 9:33AM EST75.0030.260.000.000.00-5110.00%
BEAM230217P000800002022-08-05 1:03PM EST80.0025.6029.4033.000.00-220.00%
BEAM230217P000850002022-10-12 11:25AM EST85.0038.6532.1037.000.00-500.00%
BEAM230217P000900002022-09-06 8:54AM EST90.0040.0437.1042.000.00--10.00%