UK markets close in 2 hours 42 minutes

Beam Therapeutics Inc. (BEAM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
28.25-1.31 (-4.43%)
At close: 04:00PM EST
29.00 +0.75 (+2.65%)
Pre-market: 08:30AM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BEAM231215C000025002023-10-20 9:18AM EST2.5015.1024.1027.500.00-1616687.50%
BEAM231215C000125002023-11-13 12:32PM EST12.508.700.000.000.00--00.00%
BEAM231215C000150002023-11-13 11:57AM EST15.006.370.000.000.00-2420.00%
BEAM231215C000175002023-11-13 9:37AM EST17.504.020.000.000.00-230.00%
BEAM231215C000200002023-12-04 1:57PM EST20.009.710.000.000.00-2940.00%
BEAM231215C000225002023-12-01 11:27AM EST22.506.500.000.000.00-51040.00%
BEAM231215C000250002023-12-05 12:05PM EST25.004.000.000.000.00-43,5800.00%
BEAM231215C000300002023-12-05 3:37PM EST30.000.750.000.000.00-4854812.50%
BEAM231215C000350002023-12-05 12:10PM EST35.000.200.000.000.00-1535925.00%
BEAM231215C000400002023-11-28 3:43PM EST40.000.050.000.000.00-105450.00%
BEAM231215C000450002023-12-01 2:55PM EST45.000.050.000.000.00-11150.00%
BEAM231215C000500002023-11-01 11:23AM EST50.000.050.000.050.00-524143.75%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BEAM231215P000125002023-10-27 10:42AM EST12.500.200.000.750.00-100348.44%
BEAM231215P000150002023-11-08 9:37AM EST15.000.280.000.000.00-11650.00%
BEAM231215P000175002023-12-01 10:36AM EST17.500.050.000.000.00-12450.00%
BEAM231215P000200002023-12-04 3:49PM EST20.000.050.000.000.00-14950.00%
BEAM231215P000225002023-12-01 9:30AM EST22.500.150.000.000.00-18725.00%
BEAM231215P000250002023-12-05 3:31PM EST25.000.250.000.000.00-2136425.00%
BEAM231215P000300002023-12-05 11:54AM EST30.002.250.000.000.00-11350.00%
BEAM231215P000350002023-11-30 3:56PM EST35.006.100.000.000.00-3120.00%
BEAM231215P000400002023-11-27 10:18AM EST40.0010.800.000.000.00-100.00%
BEAM231215P000500002023-11-08 2:01PM EST50.0027.190.000.000.00--00.00%