Beam Therapeutics Inc. (BEAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BEAM240517C00015000 | 2024-01-02 11:35AM EDT | 15.00 | 13.82 | 10.30 | 14.00 | 0.00 | - | 3 | 10 | 431.74% |
| BEAM240517C00017500 | 2024-02-27 10:30AM EDT | 17.50 | 22.89 | 15.40 | 19.00 | 0.00 | - | 1 | 7 | 862.89% |
| BEAM240517C00020000 | 2024-04-24 3:17PM EDT | 20.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BEAM240517C00022500 | 2024-04-24 3:15PM EDT | 22.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| BEAM240517C00025000 | 2024-04-24 3:17PM EDT | 25.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| BEAM240517C00030000 | 2024-04-24 1:49PM EDT | 30.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 25.00% |
| BEAM240517C00035000 | 2024-04-23 3:33PM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| BEAM240517C00040000 | 2024-04-23 3:02PM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BEAM240517C00045000 | 2024-04-08 9:30AM EDT | 45.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BEAM240517C00050000 | 2024-04-18 9:53AM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BEAM240517C00055000 | 2024-03-14 1:07PM EDT | 55.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 212.70% |
| BEAM240517C00060000 | 2024-04-01 1:02PM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BEAM240517C00065000 | 2024-03-19 10:53AM EDT | 65.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | 1 | 52 | 298.44% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BEAM240517P00010000 | 2024-02-27 11:24AM EDT | 10.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 21 | 174.22% |
| BEAM240517P00012500 | 2024-01-03 3:07PM EDT | 12.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| BEAM240517P00015000 | 2024-04-12 11:19AM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BEAM240517P00017500 | 2024-04-24 12:15PM EDT | 17.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BEAM240517P00020000 | 2024-04-24 3:20PM EDT | 20.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BEAM240517P00022500 | 2024-04-24 3:30PM EDT | 22.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 1.56% |
| BEAM240517P00025000 | 2024-04-24 12:01PM EDT | 25.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BEAM240517P00030000 | 2024-04-23 12:19PM EDT | 30.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BEAM240517P00035000 | 2024-04-22 12:03PM EDT | 35.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BEAM240517P00040000 | 2024-04-12 11:18AM EDT | 40.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| BEAM240517P00045000 | 2024-04-03 2:48PM EDT | 45.00 | 14.68 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BEAM240517P00050000 | 2024-02-28 1:14PM EDT | 50.00 | 9.40 | 16.40 | 18.00 | 0.00 | - | - | 22 | 0.00% |
© 2024 Yahoo. All rights reserved.