UK markets open in 1 hour 4 minutes

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
48.50 +1.00 (+2.11%)
After hours: 07:27PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BEAM221021C000300002022-09-22 9:38AM EDT30.0020.400.000.000.00-200.00%
BEAM221021C000350002022-08-24 10:02AM EDT35.0022.0011.0015.900.00-20121.00%
BEAM221021C000400002022-09-28 2:34PM EDT40.0011.700.000.000.00-200.00%
BEAM221021C000450002022-09-22 2:23PM EDT45.006.060.000.000.00--00.00%
BEAM221021C000500002022-09-29 3:43PM EDT50.002.600.000.000.00-1,31306.25%
BEAM221021C000550002022-09-28 3:46PM EDT55.002.800.000.000.00-40012.50%
BEAM221021C000600002022-09-28 2:05PM EDT60.001.100.000.000.00-8025.00%
BEAM221021C000650002022-09-29 10:11AM EDT65.000.350.000.000.00-2025.00%
BEAM221021C000700002022-09-29 3:44PM EDT70.000.300.000.000.00-15025.00%
BEAM221021C000750002022-09-27 11:31AM EDT75.000.100.000.000.00-2050.00%
BEAM221021C000800002022-09-21 2:45PM EDT80.000.250.000.000.00-6050.00%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BEAM221021P000300002022-09-06 10:51AM EDT30.000.730.000.000.00--050.00%
BEAM221021P000350002022-09-27 12:40PM EDT35.000.700.000.000.00-1025.00%
BEAM221021P000400002022-09-29 3:43PM EDT40.001.200.000.000.00-1012.50%
BEAM221021P000450002022-09-29 11:00AM EDT45.003.400.000.000.00-3106.25%
BEAM221021P000500002022-09-29 2:08PM EDT50.005.900.000.000.00-300.00%
BEAM221021P000550002022-09-28 12:13PM EDT55.006.000.000.000.00-100.00%
BEAM221021P000600002022-09-23 10:14AM EDT60.0014.150.000.000.00-100.00%
BEAM221021P000650002022-09-20 1:19PM EDT65.0012.610.000.000.00-200.00%
BEAM221021P000700002022-09-22 9:46AM EDT70.0021.050.000.000.00-300.00%
BEAM221021P001000002022-09-15 1:39PM EDT100.0039.450.000.000.00--00.00%