Beam Therapeutics Inc. (BEAM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BEAM240621C00018000 | 2024-05-10 10:19AM EDT | 18.00 | 4.44 | 5.10 | 9.50 | 0.00 | - | 42 | 42 | 104.10% |
| BEAM240621C00019000 | 2024-05-03 9:39AM EDT | 19.00 | 5.65 | 4.50 | 8.50 | 0.00 | - | 2 | 2 | 103.42% |
| BEAM240621C00020000 | 2024-04-25 10:45AM EDT | 20.00 | 3.02 | 4.30 | 7.50 | 0.00 | - | - | 5 | 110.06% |
| BEAM240621C00021000 | 2024-05-21 11:15AM EDT | 21.00 | 4.75 | 3.80 | 6.50 | +1.55 | +48.44% | 1 | 1 | 106.25% |
| BEAM240621C00022000 | 2024-05-20 12:16PM EDT | 22.00 | 3.55 | 2.90 | 3.90 | 0.00 | - | 1 | 14 | 59.18% |
| BEAM240621C00023000 | 2024-05-20 3:51PM EDT | 23.00 | 2.80 | 2.05 | 3.00 | 0.00 | - | 1 | 32 | 51.47% |
| BEAM240621C00024000 | 2024-05-21 12:56PM EDT | 24.00 | 2.43 | 1.00 | 2.40 | +0.18 | +8.00% | 80 | 91 | 68.65% |
| BEAM240621C00025000 | 2024-05-21 10:34AM EDT | 25.00 | 2.00 | 1.45 | 1.75 | +0.24 | +13.64% | 58 | 1,339 | 57.81% |
| BEAM240621C00026000 | 2024-05-21 12:37PM EDT | 26.00 | 1.35 | 1.00 | 1.75 | -0.05 | -3.57% | 13 | 43 | 63.97% |
| BEAM240621C00027000 | 2024-05-21 11:43AM EDT | 27.00 | 1.15 | 0.75 | 1.15 | +0.15 | +15.00% | 12 | 236 | 60.45% |
| BEAM240621C00028000 | 2024-05-21 1:32PM EDT | 28.00 | 0.75 | 0.55 | 0.75 | 0.00 | - | 2 | 30 | 58.50% |
| BEAM240621C00029000 | 2024-05-20 10:51AM EDT | 29.00 | 0.87 | 0.40 | 0.70 | +0.30 | +52.63% | 3 | 37 | 62.55% |
| BEAM240621C00030000 | 2024-05-21 11:08AM EDT | 30.00 | 0.30 | 0.30 | 0.65 | -0.20 | -40.00% | 26 | 40 | 66.50% |
| BEAM240621C00032000 | 2024-04-29 10:25AM EDT | 32.00 | 0.30 | 0.00 | 1.95 | 0.00 | - | - | 1 | 103.52% |
| BEAM240621C00035000 | 2024-05-21 3:53PM EDT | 35.00 | 0.05 | 0.05 | 0.20 | -0.67 | -93.06% | 1 | 2 | 70.31% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BEAM240621P00015000 | 2024-05-13 11:07AM EDT | 15.00 | 0.31 | 0.05 | 0.50 | 0.00 | - | 10 | 12 | 124.02% |
| BEAM240621P00017000 | 2024-04-25 11:03AM EDT | 17.00 | 0.60 | 0.00 | 4.00 | 0.00 | - | - | 6 | 206.15% |
| BEAM240621P00018000 | 2024-05-10 10:19AM EDT | 18.00 | 0.30 | 0.00 | 4.00 | 0.00 | - | 42 | 44 | 186.91% |
| BEAM240621P00019000 | 2024-04-22 1:04PM EDT | 19.00 | 0.85 | 0.00 | 1.40 | 0.00 | - | - | 1 | 103.42% |
| BEAM240621P00020000 | 2024-05-17 11:40AM EDT | 20.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 13 | 25 | 62.60% |
| BEAM240621P00021000 | 2024-05-16 1:38PM EDT | 21.00 | 0.60 | 0.00 | 1.15 | 0.00 | - | 1 | 23 | 70.51% |
| BEAM240621P00022000 | 2024-05-21 11:59AM EDT | 22.00 | 0.42 | 0.00 | 0.80 | -1.43 | -77.30% | 7 | 8 | 68.07% |
| BEAM240621P00023000 | 2024-05-20 1:23PM EDT | 23.00 | 0.80 | 0.65 | 0.95 | 0.00 | - | 6 | 47 | 54.49% |
| BEAM240621P00024000 | 2024-05-21 3:51PM EDT | 24.00 | 1.15 | 1.05 | 1.35 | -0.25 | -17.86% | 19 | 13 | 54.44% |
| BEAM240621P00025000 | 2024-05-20 2:08PM EDT | 25.00 | 1.75 | 1.40 | 2.15 | 0.00 | - | 13 | 20 | 56.93% |
| BEAM240621P00026000 | 2024-05-21 12:56PM EDT | 26.00 | 2.05 | 2.05 | 2.95 | -0.41 | -16.67% | 16 | 1 | 61.33% |
| BEAM240621P00027000 | 2024-05-14 12:58PM EDT | 27.00 | 3.56 | 2.25 | 3.20 | 0.00 | - | - | 10 | 62.26% |
| BEAM240621P00028000 | 2024-05-16 10:11AM EDT | 28.00 | 4.90 | 2.00 | 4.70 | 0.00 | - | - | 1 | 90.67% |
| BEAM240621P00030000 | 2024-05-17 2:58PM EDT | 30.00 | 5.71 | 4.00 | 6.70 | 0.00 | - | 27 | 28 | 109.03% |
© 2024 Yahoo. All rights reserved.