Beam Therapeutics Inc. (BEAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BEAM240719C00021000 | 2024-06-28 3:47PM EDT | 21.00 | 3.10 | 2.60 | 4.60 | -2.19 | -41.40% | 9 | 2 | 102.54% |
| BEAM240719C00022000 | 2024-06-24 10:36AM EDT | 22.00 | 2.50 | 0.00 | 3.50 | 0.00 | - | 5 | 6 | 125.88% |
| BEAM240719C00024000 | 2024-06-28 3:13PM EDT | 24.00 | 0.93 | 0.80 | 1.20 | -0.57 | -38.00% | 8 | 43 | 55.76% |
| BEAM240719C00025000 | 2024-06-28 12:10PM EDT | 25.00 | 0.70 | 0.55 | 1.55 | -0.45 | -39.13% | 9 | 134 | 74.41% |
| BEAM240719C00026000 | 2024-06-28 3:14PM EDT | 26.00 | 0.45 | 0.30 | 1.15 | -0.35 | -43.75% | 18 | 212 | 72.56% |
| BEAM240719C00027000 | 2024-06-26 11:42AM EDT | 27.00 | 0.55 | 0.00 | 1.10 | 0.00 | - | 10 | 82 | 74.80% |
| BEAM240719C00028000 | 2024-06-27 3:13PM EDT | 28.00 | 0.45 | 0.00 | 1.85 | 0.00 | - | 1 | 11 | 105.96% |
| BEAM240719C00029000 | 2024-06-24 3:09PM EDT | 29.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 3 | 4 | 84.77% |
| BEAM240719C00030000 | 2024-06-28 2:45PM EDT | 30.00 | 0.10 | 0.05 | 0.75 | -0.10 | -50.00% | 20 | 3,562 | 93.16% |
| BEAM240719C00031000 | 2024-06-27 1:22PM EDT | 31.00 | 0.11 | 0.00 | 0.80 | 0.00 | - | 1 | 3 | 101.07% |
| BEAM240719C00034000 | 2024-06-18 10:23AM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| BEAM240719C00035000 | 2024-06-12 12:45PM EDT | 35.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BEAM240719P00017000 | 2024-06-21 10:34AM EDT | 17.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 170.80% |
| BEAM240719P00020000 | 2024-06-25 1:51PM EDT | 20.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 10 | 43 | 63.09% |
| BEAM240719P00023000 | 2024-06-21 3:23PM EDT | 23.00 | 1.75 | 0.00 | 2.20 | 0.00 | - | 2 | 2 | 58.74% |
| BEAM240719P00024000 | 2024-06-27 10:55AM EDT | 24.00 | 1.13 | 1.30 | 1.80 | 0.00 | - | 1 | 6 | 54.88% |
| BEAM240719P00025000 | 2024-06-24 3:19PM EDT | 25.00 | 1.29 | 1.80 | 3.80 | 0.00 | - | 2 | 2 | 82.72% |
| BEAM240719P00026000 | 2024-06-26 12:30PM EDT | 26.00 | 2.10 | 2.70 | 4.60 | 0.00 | - | 2 | 6 | 89.94% |
| BEAM240719P00027000 | 2024-06-12 3:28PM EDT | 27.00 | 2.07 | 3.50 | 5.80 | 0.00 | - | - | 1 | 102.54% |
| BEAM240719P00028000 | 2024-06-25 11:01AM EDT | 28.00 | 3.60 | 3.20 | 6.30 | 0.00 | - | 1 | 1 | 58.98% |
© 2024 Yahoo. All rights reserved.