Beam Therapeutics Inc. (BEAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BEAM241220C00015000 | 2024-04-23 12:04PM EDT | 15.00 | 11.48 | 8.50 | 9.30 | 0.00 | - | 20 | 142 | 89.80% |
| BEAM241220C00017500 | 2024-04-19 2:52PM EDT | 17.50 | 10.22 | 7.20 | 9.00 | 0.00 | - | 1 | 2 | 98.19% |
| BEAM241220C00020000 | 2024-04-25 10:38AM EDT | 20.00 | 6.00 | 6.10 | 7.40 | 0.00 | - | 1 | 2 | 92.87% |
| BEAM241220C00025000 | 2024-04-24 3:30PM EDT | 25.00 | 5.30 | 4.10 | 4.60 | 0.00 | - | 73 | 95 | 81.93% |
| BEAM241220C00029000 | 2024-04-19 1:23PM EDT | 29.00 | 4.80 | 3.00 | 3.50 | 0.00 | - | 13 | 12 | 80.35% |
| BEAM241220C00030000 | 2024-04-26 12:23PM EDT | 30.00 | 3.40 | 2.85 | 3.30 | -1.13 | -24.94% | 1 | 56 | 80.81% |
| BEAM241220C00032000 | 2024-04-22 1:37PM EDT | 32.00 | 3.80 | 2.35 | 3.40 | 0.00 | - | 20 | 21 | 83.37% |
| BEAM241220C00035000 | 2024-04-24 3:15PM EDT | 35.00 | 2.70 | 1.80 | 2.40 | 0.00 | - | 4 | 120 | 78.56% |
| BEAM241220C00040000 | 2024-04-26 3:27PM EDT | 40.00 | 1.65 | 1.40 | 2.45 | -0.88 | -34.78% | 10 | 242 | 85.60% |
| BEAM241220C00045000 | 2024-04-16 11:53AM EDT | 45.00 | 2.26 | 0.95 | 2.00 | 0.00 | - | 1 | 35 | 85.64% |
| BEAM241220C00050000 | 2024-04-24 11:56AM EDT | 50.00 | 1.22 | 0.70 | 1.10 | 0.00 | - | 1 | 35 | 80.22% |
| BEAM241220C00055000 | 2024-04-24 9:54AM EDT | 55.00 | 1.20 | 0.50 | 1.15 | 0.00 | - | 1 | 25 | 83.98% |
| BEAM241220C00060000 | 2024-04-17 2:06PM EDT | 60.00 | 1.00 | 0.45 | 0.85 | 0.00 | - | 1 | 33 | 84.18% |
| BEAM241220C00065000 | 2024-04-23 3:08PM EDT | 65.00 | 0.55 | 0.10 | 0.90 | 0.00 | - | 49 | 62 | 83.74% |
| BEAM241220C00070000 | 2024-04-22 1:53PM EDT | 70.00 | 0.55 | 0.15 | 1.20 | 0.00 | - | 2 | 51 | 93.26% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BEAM241220P00015000 | 2024-04-09 9:30AM EDT | 15.00 | 1.20 | 1.25 | 3.40 | 0.00 | - | - | 2 | 85.74% |
| BEAM241220P00017500 | 2024-04-23 1:49PM EDT | 17.50 | 2.30 | 2.75 | 3.40 | 0.00 | - | 12 | 138 | 77.78% |
| BEAM241220P00020000 | 2024-04-25 2:01PM EDT | 20.00 | 4.10 | 4.00 | 4.40 | 0.00 | - | 32 | 55 | 74.17% |
| BEAM241220P00021000 | 2024-04-24 3:15PM EDT | 21.00 | 4.20 | 4.40 | 5.00 | 0.00 | - | 4 | 9 | 72.80% |
| BEAM241220P00022500 | 2024-04-22 11:35AM EDT | 22.50 | 5.40 | 5.30 | 6.10 | 0.00 | - | 1 | 26 | 73.71% |
| BEAM241220P00025000 | 2024-04-25 9:39AM EDT | 25.00 | 7.00 | 6.90 | 7.50 | 0.00 | - | 3 | 137 | 70.73% |
| BEAM241220P00028000 | 2024-04-22 1:55PM EDT | 28.00 | 7.60 | 8.40 | 10.20 | 0.00 | - | 31 | 34 | 68.73% |
| BEAM241220P00030000 | 2024-04-24 10:00AM EDT | 30.00 | 9.70 | 10.50 | 11.20 | 0.00 | - | 19 | 214 | 68.07% |
| BEAM241220P00035000 | 2024-04-26 10:09AM EDT | 35.00 | 14.60 | 14.60 | 15.90 | +3.80 | +35.19% | 1 | 41 | 70.78% |
| BEAM241220P00040000 | 2024-04-03 2:48PM EDT | 40.00 | 13.07 | 18.80 | 20.10 | 0.00 | - | 10 | 48 | 64.70% |
© 2024 Yahoo. All rights reserved.