Beam Therapeutics Inc. (BEAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BEAM230519C00020000 | 2023-01-11 2:31PM EST | 20.00 | 22.00 | 26.60 | 31.50 | 0.00 | - | 2 | 0 | 113.09% |
| BEAM230519C00022500 | 2023-02-01 2:47PM EST | 22.50 | 23.20 | 24.20 | 29.00 | 0.00 | - | 2 | 1 | 101.81% |
| BEAM230519C00025000 | 2023-02-01 2:23PM EST | 25.00 | 20.40 | 23.30 | 25.20 | 0.00 | - | 1 | 6 | 94.78% |
| BEAM230519C00030000 | 2023-01-13 11:45AM EST | 30.00 | 15.50 | 19.10 | 21.10 | 0.00 | - | 50 | 53 | 92.09% |
| BEAM230519C00035000 | 2023-01-30 3:16PM EST | 35.00 | 11.51 | 13.60 | 18.50 | 0.00 | - | 1 | 2 | 84.81% |
| BEAM230519C00040000 | 2023-01-18 10:13AM EST | 40.00 | 10.80 | 11.80 | 13.50 | 0.00 | - | 1 | 9 | 81.86% |
| BEAM230519C00045000 | 2023-02-02 12:35PM EST | 45.00 | 10.50 | 9.10 | 10.70 | 0.00 | - | 2 | 28 | 80.88% |
| BEAM230519C00050000 | 2023-02-02 12:18PM EST | 50.00 | 7.50 | 6.20 | 8.20 | 0.00 | - | 2 | 248 | 75.66% |
| BEAM230519C00055000 | 2023-01-31 1:27PM EST | 55.00 | 3.50 | 4.60 | 6.40 | 0.00 | - | 1 | 34 | 75.89% |
| BEAM230519C00060000 | 2023-02-03 3:55PM EST | 60.00 | 3.90 | 3.30 | 4.40 | -0.44 | -10.14% | 1 | 39 | 72.71% |
| BEAM230519C00065000 | 2023-01-19 10:14AM EST | 65.00 | 2.51 | 2.20 | 3.80 | 0.00 | - | 2 | 32 | 74.34% |
| BEAM230519C00070000 | 2023-01-18 2:00PM EST | 70.00 | 1.52 | 1.25 | 2.85 | 0.00 | - | 11 | 34 | 71.97% |
| BEAM230519C00075000 | 2023-02-03 11:18AM EST | 75.00 | 1.52 | 0.75 | 2.15 | +0.12 | +8.57% | 1 | 22 | 71.19% |
| BEAM230519C00080000 | 2023-02-03 11:18AM EST | 80.00 | 1.05 | 0.35 | 1.70 | -0.20 | -16.00% | 1 | 3 | 70.61% |
| BEAM230519C00085000 | 2023-02-02 12:42PM EST | 85.00 | 0.82 | 0.10 | 1.55 | 0.00 | - | 3 | 4 | 72.36% |
| BEAM230519C00090000 | 2023-02-02 2:41PM EST | 90.00 | 1.45 | 0.00 | 1.10 | 0.00 | - | 1 | 67 | 70.90% |
Putsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BEAM230519P00022500 | 2022-12-13 11:07AM EST | 22.50 | 1.25 | 0.10 | 2.05 | 0.00 | - | 7 | 6 | 116.50% |
| BEAM230519P00025000 | 2023-01-13 12:33PM EST | 25.00 | 1.25 | 0.00 | 2.60 | 0.00 | - | 1 | 14 | 109.18% |
| BEAM230519P00030000 | 2023-01-10 10:18AM EST | 30.00 | 2.65 | 0.40 | 2.15 | 0.00 | - | 1 | 31 | 84.28% |
| BEAM230519P00035000 | 2023-01-23 12:13PM EST | 35.00 | 2.72 | 1.35 | 3.30 | 0.00 | - | 1 | 258 | 80.69% |
| BEAM230519P00040000 | 2023-02-03 1:22PM EST | 40.00 | 3.50 | 3.00 | 4.60 | -1.50 | -30.00% | 1 | 55 | 77.10% |
| BEAM230519P00045000 | 2023-02-03 12:34PM EST | 45.00 | 5.75 | 5.00 | 7.10 | -1.25 | -17.86% | 5 | 20 | 76.76% |
| BEAM230519P00050000 | 2023-02-02 1:08PM EST | 50.00 | 7.62 | 7.60 | 9.30 | 0.00 | - | 5 | 60 | 72.77% |
| BEAM230519P00055000 | 2023-02-03 12:34PM EST | 55.00 | 11.65 | 10.60 | 12.70 | -7.65 | -39.64% | 5 | 14 | 72.05% |
| BEAM230519P00060000 | 2023-02-02 12:22PM EST | 60.00 | 14.50 | 13.50 | 16.20 | 0.00 | - | 2 | 10 | 67.04% |
| BEAM230519P00070000 | 2022-12-22 1:04PM EST | 70.00 | 30.90 | 23.70 | 28.50 | 0.00 | - | - | 4 | 100.29% |
| BEAM230519P00075000 | 2022-10-06 2:28PM EST | 75.00 | 28.75 | 32.50 | 36.20 | 0.00 | - | 2 | 2 | 141.58% |
| BEAM230519P00085000 | 2022-11-07 10:39AM EST | 85.00 | 47.35 | 39.50 | 44.00 | 0.00 | - | 1 | 2 | 130.13% |
© 2023 Yahoo. All rights reserved.
