Beam Therapeutics Inc. (BEAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BEAM240816C00015000 | 2024-02-20 10:30AM EDT | 15.00 | 18.90 | 19.50 | 22.00 | 0.00 | - | 20 | 21 | 760.16% |
| BEAM240816C00020000 | 2024-04-26 3:27PM EDT | 20.00 | 4.30 | 3.90 | 4.40 | -2.13 | -33.13% | 51 | 55 | 75.27% |
| BEAM240816C00022500 | 2024-04-26 12:58PM EDT | 22.50 | 3.30 | 2.25 | 3.70 | 0.00 | - | 2 | 5 | 72.80% |
| BEAM240816C00025000 | 2024-04-26 11:35AM EDT | 25.00 | 2.20 | 1.60 | 2.30 | -1.00 | -31.25% | 65 | 526 | 68.12% |
| BEAM240816C00027000 | 2024-04-24 11:48AM EDT | 27.00 | 2.62 | 1.50 | 2.00 | 0.00 | - | 4 | 1 | 74.51% |
| BEAM240816C00030000 | 2024-04-26 12:00PM EDT | 30.00 | 1.18 | 0.95 | 1.30 | -0.02 | -1.67% | 14 | 523 | 72.66% |
| BEAM240816C00035000 | 2024-04-24 3:27PM EDT | 35.00 | 0.80 | 0.55 | 1.00 | 0.00 | - | 3 | 215 | 79.25% |
| BEAM240816C00040000 | 2024-04-25 2:04PM EDT | 40.00 | 0.37 | 0.20 | 0.75 | 0.00 | - | 11 | 215 | 80.96% |
| BEAM240816C00045000 | 2024-04-25 1:43PM EDT | 45.00 | 0.22 | 0.20 | 0.70 | 0.00 | - | 1 | 54 | 89.94% |
| BEAM240816C00050000 | 2024-04-24 3:04PM EDT | 50.00 | 0.20 | 0.05 | 0.80 | 0.00 | - | 2 | 131 | 97.46% |
| BEAM240816C00055000 | 2024-04-24 3:14PM EDT | 55.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 3 | 108.79% |
| BEAM240816C00065000 | 2024-02-29 10:31AM EDT | 65.00 | 4.30 | 0.15 | 2.85 | 0.00 | - | - | 12 | 158.59% |
| BEAM240816C00070000 | 2024-03-07 11:28AM EDT | 70.00 | 1.70 | 0.10 | 1.75 | 0.00 | - | 7 | 8 | 145.70% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BEAM240816P00015000 | 2024-04-17 3:09PM EDT | 15.00 | 0.48 | 0.55 | 1.80 | 0.00 | - | 88 | 151 | 88.13% |
| BEAM240816P00017500 | 2024-04-12 2:32PM EDT | 17.50 | 0.85 | 1.25 | 1.45 | 0.00 | - | 40 | 338 | 67.77% |
| BEAM240816P00020000 | 2024-04-25 10:01AM EDT | 20.00 | 2.50 | 2.00 | 2.70 | 0.00 | - | 5 | 52 | 65.77% |
| BEAM240816P00022500 | 2024-04-23 1:43PM EDT | 22.50 | 2.80 | 3.30 | 4.10 | 0.00 | - | 11 | 302 | 64.45% |
| BEAM240816P00025000 | 2024-04-22 9:44AM EDT | 25.00 | 4.50 | 5.20 | 5.60 | 0.00 | - | 4 | 803 | 64.40% |
| BEAM240816P00030000 | 2024-04-22 12:53PM EDT | 30.00 | 7.60 | 9.10 | 11.00 | 0.00 | - | 6 | 383 | 80.37% |
| BEAM240816P00035000 | 2024-04-18 10:09AM EDT | 35.00 | 11.50 | 13.10 | 14.20 | 0.00 | - | 11 | 99 | 72.75% |
| BEAM240816P00040000 | 2024-04-02 1:24PM EDT | 40.00 | 11.12 | 17.40 | 20.50 | 0.00 | - | 1 | 37 | 74.32% |
| BEAM240816P00045000 | 2024-02-29 1:31PM EDT | 45.00 | 10.50 | 12.20 | 15.40 | 0.00 | - | - | 3 | 0.00% |
| BEAM240816P00050000 | 2024-02-28 4:05PM EDT | 50.00 | 12.10 | 17.40 | 19.80 | 0.00 | - | - | 108 | 0.00% |
© 2024 Yahoo. All rights reserved.