UK markets closed

Beam Therapeutics Inc. (BEAM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
48.45-0.34 (-0.70%)
At close: 04:00PM EST
48.45 0.00 (0.00%)
After hours: 06:12PM EST
In the money
Show:ListStraddle
Callsfor19 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BEAM230519C000200002023-01-11 2:31PM EST20.0022.0026.6031.500.00-20113.09%
BEAM230519C000225002023-02-01 2:47PM EST22.5023.2024.2029.000.00-21101.81%
BEAM230519C000250002023-02-01 2:23PM EST25.0020.4023.3025.200.00-1694.78%
BEAM230519C000300002023-01-13 11:45AM EST30.0015.5019.1021.100.00-505392.09%
BEAM230519C000350002023-01-30 3:16PM EST35.0011.5113.6018.500.00-1284.81%
BEAM230519C000400002023-01-18 10:13AM EST40.0010.8011.8013.500.00-1981.86%
BEAM230519C000450002023-02-02 12:35PM EST45.0010.509.1010.700.00-22880.88%
BEAM230519C000500002023-02-02 12:18PM EST50.007.506.208.200.00-224875.66%
BEAM230519C000550002023-01-31 1:27PM EST55.003.504.606.400.00-13475.89%
BEAM230519C000600002023-02-03 3:55PM EST60.003.903.304.40-0.44-10.14%13972.71%
BEAM230519C000650002023-01-19 10:14AM EST65.002.512.203.800.00-23274.34%
BEAM230519C000700002023-01-18 2:00PM EST70.001.521.252.850.00-113471.97%
BEAM230519C000750002023-02-03 11:18AM EST75.001.520.752.15+0.12+8.57%12271.19%
BEAM230519C000800002023-02-03 11:18AM EST80.001.050.351.70-0.20-16.00%1370.61%
BEAM230519C000850002023-02-02 12:42PM EST85.000.820.101.550.00-3472.36%
BEAM230519C000900002023-02-02 2:41PM EST90.001.450.001.100.00-16770.90%
Putsfor19 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BEAM230519P000225002022-12-13 11:07AM EST22.501.250.102.050.00-76116.50%
BEAM230519P000250002023-01-13 12:33PM EST25.001.250.002.600.00-114109.18%
BEAM230519P000300002023-01-10 10:18AM EST30.002.650.402.150.00-13184.28%
BEAM230519P000350002023-01-23 12:13PM EST35.002.721.353.300.00-125880.69%
BEAM230519P000400002023-02-03 1:22PM EST40.003.503.004.60-1.50-30.00%15577.10%
BEAM230519P000450002023-02-03 12:34PM EST45.005.755.007.10-1.25-17.86%52076.76%
BEAM230519P000500002023-02-02 1:08PM EST50.007.627.609.300.00-56072.77%
BEAM230519P000550002023-02-03 12:34PM EST55.0011.6510.6012.70-7.65-39.64%51472.05%
BEAM230519P000600002023-02-02 12:22PM EST60.0014.5013.5016.200.00-21067.04%
BEAM230519P000700002022-12-22 1:04PM EST70.0030.9023.7028.500.00--4100.29%
BEAM230519P000750002022-10-06 2:28PM EST75.0028.7532.5036.200.00-22141.58%
BEAM230519P000850002022-11-07 10:39AM EST85.0047.3539.5044.000.00-12130.13%