Beam Therapeutics Inc. (BEAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BEAM230217C00015000 | 2022-11-17 1:34PM EST | 15.00 | 32.00 | 25.10 | 30.00 | 0.00 | - | 1 | 0 | 304.49% |
| BEAM230217C00017500 | 2023-01-11 2:33PM EST | 17.50 | 23.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BEAM230217C00020000 | 2023-01-19 1:06PM EST | 20.00 | 22.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BEAM230217C00022500 | 2023-01-11 1:51PM EST | 22.50 | 18.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BEAM230217C00025000 | 2023-01-12 1:50PM EST | 25.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BEAM230217C00030000 | 2022-12-22 3:39PM EST | 30.00 | 13.06 | 13.10 | 16.60 | 0.00 | - | 1 | 7 | 231.69% |
| BEAM230217C00035000 | 2023-01-23 2:45PM EST | 35.00 | 10.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BEAM230217C00040000 | 2023-01-30 1:53PM EST | 40.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BEAM230217C00045000 | 2023-01-30 3:59PM EST | 45.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| BEAM230217C00050000 | 2023-01-30 2:49PM EST | 50.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| BEAM230217C00055000 | 2023-01-30 3:35PM EST | 55.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| BEAM230217C00060000 | 2023-01-30 10:14AM EST | 60.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BEAM230217C00065000 | 2023-01-24 9:52AM EST | 65.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BEAM230217C00070000 | 2023-01-12 10:27AM EST | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| BEAM230217C00075000 | 2022-12-07 9:39AM EST | 75.00 | 2.23 | 0.00 | 5.00 | 0.00 | - | 15 | 28 | 255.37% |
| BEAM230217C00080000 | 2023-01-12 10:23AM EST | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| BEAM230217C00085000 | 2022-11-16 11:24AM EST | 85.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 18 | 29 | 50.00% |
| BEAM230217C00090000 | 2023-01-09 11:42AM EST | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BEAM230217C00095000 | 2022-10-07 11:34AM EST | 95.00 | 1.20 | 0.00 | 1.50 | 0.00 | - | 3 | 13 | 230.37% |
| BEAM230217C00100000 | 2023-01-03 9:30AM EST | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BEAM230217C00105000 | 2022-11-07 1:55PM EST | 105.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 25 | 97 | 205.47% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BEAM230217P00015000 | 2022-12-15 12:40PM EST | 15.00 | 0.32 | 0.00 | 0.35 | 0.00 | - | 3 | 4 | 252.34% |
| BEAM230217P00017500 | 2022-12-28 3:25PM EST | 17.50 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 3 | 222.66% |
| BEAM230217P00020000 | 2022-12-16 1:56PM EST | 20.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 218.75% |
| BEAM230217P00022500 | 2022-12-14 11:36AM EST | 22.50 | 2.58 | 0.00 | 5.00 | 0.00 | - | - | 3 | 337.79% |
| BEAM230217P00025000 | 2023-01-03 2:34PM EST | 25.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BEAM230217P00030000 | 2023-01-30 2:00PM EST | 30.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BEAM230217P00035000 | 2023-01-25 12:16PM EST | 35.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 25.00% |
| BEAM230217P00040000 | 2023-01-30 3:28PM EST | 40.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| BEAM230217P00045000 | 2023-01-30 12:17PM EST | 45.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BEAM230217P00050000 | 2023-01-24 1:32PM EST | 50.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BEAM230217P00055000 | 2023-01-20 12:22PM EST | 55.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BEAM230217P00060000 | 2023-01-24 1:32PM EST | 60.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BEAM230217P00065000 | 2022-12-23 1:57PM EST | 65.00 | 25.54 | 18.00 | 22.80 | 0.00 | - | 1 | 2 | 0.00% |
| BEAM230217P00070000 | 2022-11-14 12:37PM EST | 70.00 | 20.90 | 22.60 | 27.50 | 0.00 | - | 2 | 2 | 0.00% |
| BEAM230217P00075000 | 2022-10-12 9:33AM EST | 75.00 | 30.26 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| BEAM230217P00080000 | 2022-08-05 1:03PM EST | 80.00 | 25.60 | 29.40 | 33.00 | 0.00 | - | 2 | 2 | 0.00% |
| BEAM230217P00085000 | 2022-10-12 11:25AM EST | 85.00 | 38.65 | 32.10 | 37.00 | 0.00 | - | 5 | 0 | 0.00% |
| BEAM230217P00090000 | 2022-09-06 8:54AM EST | 90.00 | 40.04 | 37.10 | 42.00 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
