Beam Therapeutics Inc. (BEAM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:38PM EDT. Market open.
CallsforMay 17, 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 | 531.06% |
| BEAM240517C00017500 | 2024-02-27 10:30AM EDT | 17.50 | 22.89 | 14.60 | 18.00 | 0.00 | - | 1 | 7 | 946.88% |
| BEAM240517C00020000 | 2024-05-03 9:31AM EDT | 20.00 | 3.70 | 3.10 | 3.60 | +0.85 | +29.82% | 2 | 142 | 75.39% |
| BEAM240517C00022500 | 2024-05-03 12:44PM EDT | 22.50 | 1.20 | 1.40 | 2.20 | -0.16 | -11.76% | 8 | 683 | 82.52% |
| BEAM240517C00025000 | 2024-05-03 1:19PM EDT | 25.00 | 0.65 | 0.25 | 0.75 | +0.05 | +8.33% | 55 | 357 | 64.06% |
| BEAM240517C00030000 | 2024-05-02 3:58PM EDT | 30.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 27 | 907 | 85.35% |
| BEAM240517C00035000 | 2024-04-30 2:28PM EDT | 35.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 1 | 306 | 140.23% |
| BEAM240517C00040000 | 2024-05-01 9:41AM EDT | 40.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 20 | 1,053 | 144.14% |
| BEAM240517C00045000 | 2024-04-08 9:30AM EDT | 45.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 2 | 132 | 197.66% |
| BEAM240517C00050000 | 2024-04-18 9:53AM EDT | 50.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 213 | 180.47% |
| BEAM240517C00055000 | 2024-03-14 1:07PM EDT | 55.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 259.77% |
| BEAM240517C00060000 | 2024-04-01 1:02PM EDT | 60.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 1 | 7 | 346.97% |
| BEAM240517C00065000 | 2024-03-19 10:53AM EDT | 65.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | 1 | 52 | 365.43% |
PutsforMay 17, 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 | 217.97% |
| BEAM240517P00012500 | 2024-01-03 3:07PM EDT | 12.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 235.16% |
| BEAM240517P00015000 | 2024-04-26 9:30AM EDT | 15.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 52 | 101.56% |
| BEAM240517P00017500 | 2024-05-02 3:51PM EDT | 17.50 | 0.14 | 0.05 | 0.25 | 0.00 | - | 1 | 41 | 97.66% |
| BEAM240517P00020000 | 2024-05-03 9:51AM EDT | 20.00 | 0.40 | 0.20 | 0.45 | +0.05 | +14.29% | 10 | 248 | 76.37% |
| BEAM240517P00022500 | 2024-04-30 11:43AM EDT | 22.50 | 2.02 | 1.00 | 1.70 | 0.00 | - | 4 | 291 | 87.21% |
| BEAM240517P00025000 | 2024-05-02 12:44PM EDT | 25.00 | 2.20 | 2.30 | 3.10 | -0.90 | -29.03% | 2 | 418 | 78.32% |
| BEAM240517P00030000 | 2024-05-03 11:45AM EDT | 30.00 | 7.43 | 5.50 | 8.90 | -0.41 | -5.23% | 6 | 396 | 99.41% |
| BEAM240517P00035000 | 2024-05-01 3:11PM EDT | 35.00 | 12.50 | 10.40 | 13.50 | 0.00 | - | 3 | 1,227 | 244.43% |
| BEAM240517P00040000 | 2024-04-12 11:18AM EDT | 40.00 | 14.50 | 16.20 | 19.00 | 0.00 | - | 100 | 100 | 214.84% |
| BEAM240517P00045000 | 2024-04-03 2:48PM EDT | 45.00 | 14.68 | 20.70 | 24.00 | 0.00 | - | 10 | 4 | 216.80% |
| 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.