BeiGene, Ltd. (BGNE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:30AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGNE240816C00090000 | 2024-05-22 1:11PM EDT | 90.00 | 79.80 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| BGNE240816C00095000 | 2024-02-09 10:30AM EDT | 95.00 | 54.20 | 64.10 | 69.00 | 0.00 | - | - | 1 | 57.91% |
| BGNE240816C00100000 | 2024-05-31 2:42PM EDT | 100.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| BGNE240816C00105000 | 2024-02-27 10:30AM EDT | 105.00 | 64.40 | 52.50 | 57.40 | 0.00 | - | - | 1 | 0.00% |
| BGNE240816C00110000 | 2024-02-09 10:30AM EDT | 110.00 | 42.60 | 51.50 | 56.40 | 0.00 | - | - | 2 | 79.79% |
| BGNE240816C00115000 | 2024-02-09 10:30AM EDT | 115.00 | 39.10 | 47.60 | 52.50 | 0.00 | - | - | 1 | 59.35% |
| BGNE240816C00120000 | 2024-06-10 12:13PM EDT | 120.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BGNE240816C00125000 | 2024-04-23 10:02AM EDT | 125.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BGNE240816C00130000 | 2024-03-07 11:27AM EDT | 130.00 | 39.20 | 28.50 | 33.00 | 0.00 | - | 5 | 5 | 0.00% |
| BGNE240816C00135000 | 2024-04-29 3:51PM EDT | 135.00 | 30.00 | 20.00 | 24.50 | 0.00 | - | 1 | 10 | 0.00% |
| BGNE240816C00140000 | 2024-04-29 9:35AM EDT | 140.00 | 25.50 | 16.20 | 21.00 | 0.00 | - | 1 | 3 | 0.00% |
| BGNE240816C00145000 | 2024-05-16 12:40PM EDT | 145.00 | 30.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BGNE240816C00150000 | 2024-06-12 11:06AM EDT | 150.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| BGNE240816C00155000 | 2024-03-11 2:25PM EDT | 155.00 | 29.80 | 14.70 | 19.50 | 0.00 | - | 1 | 3 | 55.10% |
| BGNE240816C00160000 | 2024-05-31 3:27PM EDT | 160.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 5 | 150 | 0.00% |
| BGNE240816C00165000 | 2024-05-15 3:53PM EDT | 165.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 3 | 161 | 0.39% |
| BGNE240816C00170000 | 2024-06-03 9:32AM EDT | 170.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 1.56% |
| BGNE240816C00175000 | 2024-05-31 3:15PM EDT | 175.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 3.13% |
| BGNE240816C00180000 | 2024-05-28 2:11PM EDT | 180.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |
| BGNE240816C00185000 | 2024-05-21 2:33PM EDT | 185.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 6.25% |
| BGNE240816C00190000 | 2024-04-12 3:10PM EDT | 190.00 | 5.57 | 4.30 | 9.00 | 0.00 | - | 2 | 16 | 56.16% |
| BGNE240816C00195000 | 2024-04-26 9:30AM EDT | 195.00 | 4.80 | 0.10 | 5.00 | 0.00 | - | 1 | 3 | 53.50% |
| BGNE240816C00200000 | 2024-05-08 11:41AM EDT | 200.00 | 5.80 | 1.10 | 5.00 | 0.00 | - | 1 | 8 | 57.64% |
| BGNE240816C00210000 | 2024-05-20 10:26AM EDT | 210.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| BGNE240816C00220000 | 2024-03-08 12:04PM EDT | 220.00 | 9.80 | 2.00 | 6.80 | 0.00 | - | 1 | 1 | 69.13% |
| BGNE240816C00240000 | 2024-03-13 9:43AM EDT | 240.00 | 10.00 | 0.10 | 0.00 | 0.00 | - | - | 7 | 25.00% |
| BGNE240816C00250000 | 2024-03-13 10:53AM EDT | 250.00 | 9.00 | 0.10 | 5.00 | 0.00 | - | 1 | 1 | 74.59% |
| BGNE240816C00270000 | 2024-06-12 2:16PM EDT | 270.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BGNE240816C00280000 | 2024-01-22 11:41AM EDT | 280.00 | 6.25 | 0.50 | 5.50 | 0.00 | - | 1 | 0 | 91.63% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGNE240816P00070000 | 2024-04-16 9:30AM EDT | 70.00 | 0.25 | 0.00 | 5.00 | 0.00 | - | - | 2 | 148.00% |
| BGNE240816P00100000 | 2024-02-13 12:48PM EDT | 100.00 | 3.50 | 0.10 | 5.00 | 0.00 | - | 2 | 0 | 94.63% |
| BGNE240816P00105000 | 2024-03-22 3:11PM EDT | 105.00 | 2.63 | 2.00 | 6.80 | 0.00 | - | 1 | 1 | 103.26% |
| BGNE240816P00110000 | 2024-03-22 3:11PM EDT | 110.00 | 3.33 | 3.10 | 8.00 | 0.00 | - | 1 | 1 | 103.47% |
| BGNE240816P00115000 | 2024-02-09 12:44PM EDT | 115.00 | 7.50 | 2.30 | 7.00 | 0.00 | - | 10 | 25 | 89.14% |
| BGNE240816P00120000 | 2024-05-01 9:54AM EDT | 120.00 | 3.30 | 0.00 | 5.00 | 0.00 | - | 1 | 40 | 65.98% |
| BGNE240816P00125000 | 2024-04-25 12:24PM EDT | 125.00 | 5.00 | 0.10 | 5.00 | 0.00 | - | 11 | 41 | 59.89% |
| BGNE240816P00130000 | 2024-06-12 3:00PM EDT | 130.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 12.50% |
| BGNE240816P00135000 | 2024-05-31 11:33AM EDT | 135.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 10 | 194 | 12.50% |
| BGNE240816P00140000 | 2024-05-21 2:29PM EDT | 140.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 6.25% |
| BGNE240816P00145000 | 2024-06-03 3:39PM EDT | 145.00 | 10.22 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| BGNE240816P00150000 | 2024-06-12 3:06PM EDT | 150.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 6.25% |
| BGNE240816P00155000 | 2024-05-02 11:26AM EDT | 155.00 | 10.95 | 12.20 | 16.50 | 0.00 | - | 35 | 30 | 69.53% |
| BGNE240816P00160000 | 2024-04-25 2:08PM EDT | 160.00 | 20.51 | 13.20 | 17.90 | 0.00 | - | 5 | 0 | 64.59% |
| BGNE240816P00165000 | 2024-03-28 10:06AM EDT | 165.00 | 24.45 | 19.50 | 24.50 | 0.00 | - | 15 | 20 | 78.37% |
| BGNE240816P00170000 | 2024-05-20 3:35PM EDT | 170.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 0.00% |
| BGNE240816P00175000 | 2024-03-28 10:06AM EDT | 175.00 | 30.95 | 26.50 | 31.00 | 0.00 | - | 15 | 15 | 80.80% |
| BGNE240816P00180000 | 2024-03-15 12:20PM EDT | 180.00 | 28.79 | 40.60 | 45.50 | 0.00 | - | 1 | 8 | 121.09% |
| BGNE240816P00200000 | 2024-02-09 4:46PM EDT | 200.00 | 59.12 | 47.20 | 52.00 | 0.00 | - | 10 | 8 | 92.66% |
| BGNE240816P00250000 | 2024-05-17 2:43PM EDT | 250.00 | 77.30 | 0.00 | 0.00 | 0.00 | - | 107 | 178 | 0.00% |
| BGNE240816P00260000 | 2023-12-14 12:22PM EDT | 260.00 | 87.70 | 88.70 | 93.50 | 0.00 | - | - | 1 | 0.00% |
| BGNE240816P00270000 | 2024-04-24 2:56PM EDT | 270.00 | 128.50 | 115.00 | 119.90 | 0.00 | - | 20 | 4 | 131.95% |
| BGNE240816P00280000 | 2024-04-24 2:56PM EDT | 280.00 | 133.70 | 125.00 | 129.90 | 0.00 | - | 180 | 56 | 137.10% |
© 2024 Yahoo. All rights reserved.