UK markets close in 6 hours 43 minutes

Beam Therapeutics Inc. (BEAM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
42.10-3.20 (-7.06%)
At close: 04:00PM EST
43.12 +1.02 (+2.42%)
After hours: 07:39PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BEAM230217C000150002022-11-17 1:34PM EST15.0032.0025.1030.000.00-10304.49%
BEAM230217C000175002023-01-11 2:33PM EST17.5023.800.000.000.00-200.00%
BEAM230217C000200002023-01-19 1:06PM EST20.0022.470.000.000.00-100.00%
BEAM230217C000225002023-01-11 1:51PM EST22.5018.600.000.000.00-200.00%
BEAM230217C000250002023-01-12 1:50PM EST25.0017.200.000.000.00-200.00%
BEAM230217C000300002022-12-22 3:39PM EST30.0013.0613.1016.600.00-17231.69%
BEAM230217C000350002023-01-23 2:45PM EST35.0010.120.000.000.00-500.00%
BEAM230217C000400002023-01-30 1:53PM EST40.004.500.000.000.00-400.00%
BEAM230217C000450002023-01-30 3:59PM EST45.002.000.000.000.00-3906.25%
BEAM230217C000500002023-01-30 2:49PM EST50.000.600.000.000.00-23025.00%
BEAM230217C000550002023-01-30 3:35PM EST55.000.250.000.000.00-11025.00%
BEAM230217C000600002023-01-30 10:14AM EST60.000.350.000.000.00-5025.00%
BEAM230217C000650002023-01-24 9:52AM EST65.000.060.000.000.00-10050.00%
BEAM230217C000700002023-01-12 10:27AM EST70.000.050.000.000.00-30050.00%
BEAM230217C000750002022-12-07 9:39AM EST75.002.230.005.000.00-1528255.37%
BEAM230217C000800002023-01-12 10:23AM EST80.000.050.000.000.00-20050.00%
BEAM230217C000850002022-11-16 11:24AM EST85.001.390.000.000.00-182950.00%
BEAM230217C000900002023-01-09 11:42AM EST90.000.050.000.000.00-1050.00%
BEAM230217C000950002022-10-07 11:34AM EST95.001.200.001.500.00-313230.37%
BEAM230217C001000002023-01-03 9:30AM EST100.000.050.000.000.00-5050.00%
BEAM230217C001050002022-11-07 1:55PM EST105.000.250.000.500.00-2597205.47%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BEAM230217P000150002022-12-15 12:40PM EST15.000.320.000.350.00-34252.34%
BEAM230217P000175002022-12-28 3:25PM EST17.500.200.000.400.00-13222.66%
BEAM230217P000200002022-12-16 1:56PM EST20.000.400.000.750.00-16218.75%
BEAM230217P000225002022-12-14 11:36AM EST22.502.580.005.000.00--3337.79%
BEAM230217P000250002023-01-03 2:34PM EST25.000.430.000.000.00-1050.00%
BEAM230217P000300002023-01-30 2:00PM EST30.000.160.000.000.00-1025.00%
BEAM230217P000350002023-01-25 12:16PM EST35.000.420.000.000.00-58025.00%
BEAM230217P000400002023-01-30 3:28PM EST40.001.750.000.000.00-3306.25%
BEAM230217P000450002023-01-30 12:17PM EST45.004.000.000.000.00-100.00%
BEAM230217P000500002023-01-24 1:32PM EST50.006.650.000.000.00-300.00%
BEAM230217P000550002023-01-20 12:22PM EST55.0012.600.000.000.00-200.00%
BEAM230217P000600002023-01-24 1:32PM EST60.0015.250.000.000.00-300.00%
BEAM230217P000650002022-12-23 1:57PM EST65.0025.5418.0022.800.00-120.00%
BEAM230217P000700002022-11-14 12:37PM EST70.0020.9022.6027.500.00-220.00%
BEAM230217P000750002022-10-12 9:33AM EST75.0030.260.000.000.00-5110.00%
BEAM230217P000800002022-08-05 1:03PM EST80.0025.6029.4033.000.00-220.00%
BEAM230217P000850002022-10-12 11:25AM EST85.0038.6532.1037.000.00-500.00%
BEAM230217P000900002022-09-06 8:54AM EST90.0040.0437.1042.000.00--10.00%