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 | 10.20 | 14.50 | 0.00 | - | 3 | 10 | 547.36% |
| BEAM240517C00017500 | 2024-02-27 10:30AM EDT | 17.50 | 22.89 | 14.60 | 18.00 | 0.00 | - | 1 | 7 | 932.81% |
| BEAM240517C00020000 | 2024-04-26 1:07PM EDT | 20.00 | 2.56 | 1.80 | 2.40 | -0.09 | -3.40% | 14 | 130 | 65.43% |
| BEAM240517C00022500 | 2024-04-26 2:16PM EDT | 22.50 | 1.20 | 0.25 | 1.15 | -0.10 | -7.69% | 118 | 671 | 56.06% |
| BEAM240517C00025000 | 2024-04-26 3:35PM EDT | 25.00 | 0.45 | 0.35 | 0.50 | -0.05 | -10.00% | 122 | 490 | 74.02% |
| BEAM240517C00030000 | 2024-04-26 3:31PM EDT | 30.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 5 | 922 | 84.38% |
| BEAM240517C00035000 | 2024-04-23 3:33PM EDT | 35.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 38 | 307 | 135.74% |
| BEAM240517C00040000 | 2024-04-23 3:02PM EDT | 40.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 2 | 1,035 | 141.41% |
| BEAM240517C00045000 | 2024-04-08 9:30AM EDT | 45.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 2 | 132 | 183.40% |
| BEAM240517C00050000 | 2024-04-18 9:53AM EDT | 50.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 213 | 165.63% |
| BEAM240517C00055000 | 2024-03-14 1:07PM EDT | 55.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 236.52% |
| BEAM240517C00060000 | 2024-04-01 1:02PM EDT | 60.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 7 | 266.99% |
| BEAM240517C00065000 | 2024-03-19 10:53AM EDT | 65.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | 1 | 52 | 328.91% |
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 | - | 11 | 21 | 171.88% |
| BEAM240517P00012500 | 2024-01-03 3:07PM EDT | 12.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 182.62% |
| BEAM240517P00015000 | 2024-04-26 9:30AM EDT | 15.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 52 | 88.67% |
| BEAM240517P00017500 | 2024-04-26 1:32PM EDT | 17.50 | 0.15 | 0.15 | 0.25 | -0.10 | -40.00% | 1 | 37 | 71.68% |
| BEAM240517P00020000 | 2024-04-26 3:52PM EDT | 20.00 | 0.78 | 0.75 | 0.90 | -0.07 | -8.24% | 15 | 174 | 71.29% |
| BEAM240517P00022500 | 2024-04-25 3:02PM EDT | 22.50 | 1.99 | 1.35 | 2.40 | 0.00 | - | 20 | 294 | 58.89% |
| BEAM240517P00025000 | 2024-04-26 1:02PM EDT | 25.00 | 3.60 | 3.80 | 5.70 | -0.77 | -17.62% | 2 | 431 | 115.04% |
| BEAM240517P00030000 | 2024-04-26 10:41AM EDT | 30.00 | 8.40 | 7.80 | 11.00 | +2.35 | +38.84% | 29 | 447 | 146.09% |
| BEAM240517P00035000 | 2024-04-25 11:28AM EDT | 35.00 | 14.25 | 12.80 | 16.00 | 0.00 | - | 2 | 1,233 | 183.40% |
| BEAM240517P00040000 | 2024-04-12 11:18AM EDT | 40.00 | 14.50 | 17.80 | 20.00 | 0.00 | - | 100 | 100 | 165.63% |
| BEAM240517P00045000 | 2024-04-03 2:48PM EDT | 45.00 | 14.68 | 22.60 | 25.40 | 0.00 | - | 10 | 4 | 200.00% |
| 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.