Beam Therapeutics Inc. (BEAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:56PM EDT. Market open.
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 | 602.93% |
| BEAM240517C00017500 | 2024-02-27 10:30AM EDT | 17.50 | 22.89 | 14.60 | 18.00 | 0.00 | - | 1 | 7 | 1,070.12% |
| BEAM240517C00020000 | 2024-05-03 10:20AM EDT | 20.00 | 3.70 | 2.75 | 3.60 | 0.00 | - | 2 | 140 | 76.95% |
| BEAM240517C00022500 | 2024-05-06 12:18PM EDT | 22.50 | 1.50 | 1.35 | 2.30 | -0.15 | -9.09% | 20 | 681 | 98.05% |
| BEAM240517C00025000 | 2024-05-06 2:05PM EDT | 25.00 | 0.53 | 0.50 | 0.60 | -0.17 | -24.29% | 192 | 354 | 77.54% |
| BEAM240517C00030000 | 2024-05-06 9:47AM EDT | 30.00 | 0.11 | 0.05 | 0.15 | +0.01 | +10.00% | 13 | 932 | 92.58% |
| BEAM240517C00035000 | 2024-04-30 2:28PM EDT | 35.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 1 | 306 | 116.41% |
| BEAM240517C00040000 | 2024-05-01 9:41AM EDT | 40.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 20 | 1,053 | 162.50% |
| BEAM240517C00045000 | 2024-04-08 9:30AM EDT | 45.00 | 0.24 | 0.00 | 0.15 | 0.00 | - | 2 | 132 | 180.47% |
| BEAM240517C00050000 | 2024-04-18 9:53AM EDT | 50.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 213 | 192.19% |
| BEAM240517C00055000 | 2024-03-14 1:07PM EDT | 55.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 292.19% |
| BEAM240517C00060000 | 2024-04-01 1:02PM EDT | 60.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 1 | 7 | 389.84% |
| BEAM240517C00065000 | 2024-03-19 10:53AM EDT | 65.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | 1 | 52 | 410.35% |
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 | 242.19% |
| BEAM240517P00012500 | 2024-01-03 3:07PM EDT | 12.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 261.33% |
| BEAM240517P00015000 | 2024-04-26 9:30AM EDT | 15.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 52 | 112.50% |
| BEAM240517P00017500 | 2024-05-02 3:51PM EDT | 17.50 | 0.14 | 0.05 | 0.25 | 0.00 | - | 1 | 41 | 107.81% |
| BEAM240517P00020000 | 2024-05-06 12:36PM EDT | 20.00 | 0.30 | 0.25 | 0.60 | -0.10 | -25.00% | 3 | 248 | 92.77% |
| BEAM240517P00022500 | 2024-05-06 10:43AM EDT | 22.50 | 1.05 | 1.00 | 1.15 | +0.02 | +1.94% | 19 | 298 | 77.54% |
| BEAM240517P00025000 | 2024-05-03 9:30AM EDT | 25.00 | 2.20 | 2.30 | 3.50 | 0.00 | - | 2 | 416 | 95.51% |
| BEAM240517P00030000 | 2024-05-06 11:01AM EDT | 30.00 | 7.00 | 6.40 | 7.50 | -0.43 | -5.79% | 2 | 390 | 132.81% |
| BEAM240517P00035000 | 2024-05-01 3:11PM EDT | 35.00 | 12.50 | 11.60 | 13.00 | 0.00 | - | 3 | 1,227 | 153.13% |
| BEAM240517P00040000 | 2024-04-12 11:18AM EDT | 40.00 | 14.50 | 15.10 | 19.00 | 0.00 | - | 100 | 100 | 347.66% |
| BEAM240517P00045000 | 2024-04-03 2:48PM EDT | 45.00 | 14.68 | 21.10 | 24.00 | 0.00 | - | 10 | 4 | 254.69% |
| 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.