UK markets closed

Beam Therapeutics Inc. (BEAM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
47.50-3.52 (-6.90%)
At close: 04:00PM EDT
47.50 0.00 (0.00%)
After hours: 04:19PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BEAM221021C000300002022-09-22 9:38AM EDT30.0020.4015.1020.000.00-2486.33%
BEAM221021C000350002022-08-24 10:02AM EDT35.0022.0011.0015.900.00-20118.36%
BEAM221021C000400002022-09-28 2:34PM EDT40.0011.708.009.700.00-2192.63%
BEAM221021C000450002022-09-22 2:23PM EDT45.006.065.006.100.00--290.48%
BEAM221021C000500002022-09-29 3:43PM EDT50.002.602.602.80-2.52-49.22%1,3131,75178.42%
BEAM221021C000550002022-09-28 3:46PM EDT55.002.801.002.050.00-4027683.45%
BEAM221021C000600002022-09-28 2:05PM EDT60.001.100.000.950.00-82,74673.24%
BEAM221021C000650002022-09-29 10:11AM EDT65.000.350.000.40-0.35-50.00%21,93774.41%
BEAM221021C000700002022-09-29 3:44PM EDT70.000.300.000.90+0.10+50.00%151,132103.81%
BEAM221021C000750002022-09-27 11:31AM EDT75.000.100.000.550.00-257105.86%
BEAM221021C000800002022-09-21 2:45PM EDT80.000.250.000.600.00-661119.14%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BEAM221021P000300002022-09-06 10:51AM EDT30.000.730.004.000.00--1207.57%
BEAM221021P000350002022-09-27 12:40PM EDT35.000.700.001.200.00-113102.44%
BEAM221021P000400002022-09-29 3:43PM EDT40.001.200.301.95+0.15+14.29%123685.69%
BEAM221021P000450002022-09-29 11:00AM EDT45.003.401.553.40+1.25+58.14%3140877.59%
BEAM221021P000500002022-09-29 2:08PM EDT50.005.904.106.00+2.40+68.57%31,12675.20%
BEAM221021P000550002022-09-28 12:13PM EDT55.006.007.709.600.00-126573.73%
BEAM221021P000600002022-09-23 10:14AM EDT60.0014.1511.7014.200.00-11472.27%
BEAM221021P000650002022-09-20 1:19PM EDT65.0012.6116.6019.700.00-21297.90%
BEAM221021P000700002022-09-22 9:46AM EDT70.0021.0520.1025.000.00-3470.31%
BEAM221021P001000002022-09-15 1:39PM EDT100.0039.4550.0055.000.00--150.00%