BeiGene, Ltd. (BGNE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGNE250221C00130000 | 2024-06-24 1:19PM EDT | 130.00 | 40.80 | 40.00 | 44.90 | 0.00 | - | - | 1 | 0.00% |
| BGNE250221C00170000 | 2024-09-11 3:36PM EDT | 170.00 | 51.07 | 78.70 | 83.50 | 0.00 | - | 20 | 30 | 55.85% |
| BGNE250221C00175000 | 2024-07-25 11:10AM EDT | 175.00 | 18.00 | 36.10 | 41.00 | 0.00 | - | 1 | 1 | 0.00% |
| BGNE250221C00180000 | 2024-10-03 10:42AM EDT | 180.00 | 62.20 | 71.10 | 75.00 | 0.00 | - | 1 | 299 | 55.48% |
| BGNE250221C00195000 | 2024-09-25 10:33AM EDT | 195.00 | 31.60 | 59.50 | 63.50 | 0.00 | - | 10 | 237 | 54.16% |
| BGNE250221C00200000 | 2024-10-04 9:55AM EDT | 200.00 | 58.30 | 56.00 | 60.40 | +28.25 | +94.01% | 2 | 4 | 54.47% |
| BGNE250221C00210000 | 2024-09-09 12:33PM EDT | 210.00 | 20.27 | 49.00 | 52.90 | 0.00 | - | - | 2 | 52.87% |
| BGNE250221C00220000 | 2024-10-01 11:08AM EDT | 220.00 | 30.00 | 43.00 | 47.20 | 0.00 | - | 1 | 32 | 53.13% |
| BGNE250221C00230000 | 2024-09-16 9:48AM EDT | 230.00 | 12.25 | 37.50 | 41.90 | 0.00 | - | 1 | 0 | 53.19% |
| BGNE250221C00250000 | 2024-09-27 10:10AM EDT | 250.00 | 15.50 | 29.90 | 31.50 | 0.00 | - | 1 | 2 | 53.70% |
| BGNE250221C00260000 | 2024-10-04 9:46AM EDT | 260.00 | 24.00 | 23.80 | 28.00 | +13.30 | +124.30% | 10 | 3 | 52.25% |
| BGNE250221C00270000 | 2024-09-03 1:36PM EDT | 270.00 | 5.75 | 13.60 | 18.50 | 0.00 | - | 1 | 2 | 45.70% |
| BGNE250221C00290000 | 2024-10-01 1:25PM EDT | 290.00 | 8.00 | 12.50 | 17.40 | 0.00 | - | 2 | 39 | 53.53% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGNE250221P00110000 | 2024-07-31 1:25PM EDT | 110.00 | 2.06 | 0.00 | 5.00 | 0.00 | - | - | 13 | 86.80% |
| BGNE250221P00120000 | 2024-06-27 9:52AM EDT | 120.00 | 6.35 | 1.70 | 6.00 | 0.00 | - | - | 40 | 87.41% |
| BGNE250221P00125000 | 2024-07-29 1:06PM EDT | 125.00 | 5.50 | 0.00 | 5.00 | 0.00 | - | 16 | 11 | 74.74% |
| BGNE250221P00130000 | 2024-08-16 1:30PM EDT | 130.00 | 3.50 | 0.00 | 4.00 | 0.00 | - | 10 | 10 | 67.51% |
| BGNE250221P00140000 | 2024-08-07 10:23AM EDT | 140.00 | 6.50 | 2.00 | 6.50 | 0.00 | - | 1 | 1 | 73.53% |
| BGNE250221P00145000 | 2024-09-11 9:46AM EDT | 145.00 | 2.81 | 0.00 | 5.00 | 0.00 | - | 10 | 14 | 60.72% |
| BGNE250221P00150000 | 2024-09-26 9:48AM EDT | 150.00 | 2.52 | 0.00 | 5.00 | 0.00 | - | 1 | 11 | 57.50% |
| BGNE250221P00155000 | 2024-09-26 11:08AM EDT | 155.00 | 4.55 | 0.00 | 5.00 | 0.00 | - | 1 | 4 | 54.37% |
| BGNE250221P00160000 | 2024-09-27 9:46AM EDT | 160.00 | 3.31 | 0.00 | 5.00 | 0.00 | - | 1 | 7 | 51.33% |
| BGNE250221P00175000 | 2024-09-30 9:37AM EDT | 175.00 | 4.04 | 0.50 | 5.40 | 0.00 | - | 1 | 2 | 53.77% |
| BGNE250221P00180000 | 2024-09-30 9:32AM EDT | 180.00 | 6.25 | 1.20 | 6.00 | 0.00 | - | 5 | 0 | 52.43% |
| BGNE250221P00190000 | 2024-09-27 11:46AM EDT | 190.00 | 11.00 | 3.60 | 8.00 | 0.00 | - | 2 | 29 | 51.48% |
| BGNE250221P00195000 | 2024-09-18 10:20AM EDT | 195.00 | 21.98 | 6.10 | 8.00 | 0.00 | - | - | 1 | 48.11% |
| BGNE250221P00200000 | 2024-09-20 12:40PM EDT | 200.00 | 21.50 | 6.60 | 10.30 | 0.00 | - | 1 | 1 | 50.25% |
| BGNE250221P00210000 | 2024-09-27 2:05PM EDT | 210.00 | 19.40 | 10.60 | 13.10 | 0.00 | - | 3 | 3 | 49.17% |
| BGNE250221P00220000 | 2024-09-30 10:30AM EDT | 220.00 | 20.00 | 13.20 | 18.00 | 0.00 | - | 1 | 9 | 51.15% |
| BGNE250221P00240000 | 2024-09-25 3:18PM EDT | 240.00 | 44.00 | 22.60 | 27.00 | 0.00 | - | 1 | 1 | 50.23% |
| BGNE250221P00270000 | 2024-08-13 2:01PM EDT | 270.00 | 89.11 | 72.60 | 77.50 | 0.00 | - | 1 | 54 | 99.77% |
© 2024 Yahoo. All rights reserved.