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 | 4.00 | 7.70 | 0.00 | - | 42 | 42 | 290.43% |
| BEAM240621C00019000 | 2024-05-03 9:39AM EDT | 19.00 | 5.65 | 3.90 | 7.50 | 0.00 | - | 2 | 2 | 350.78% |
| BEAM240621C00020000 | 2024-04-25 10:45AM EDT | 20.00 | 3.02 | 3.80 | 7.00 | 0.00 | - | - | 5 | 187.50% |
| BEAM240621C00021000 | 2024-05-21 11:15AM EDT | 21.00 | 4.75 | 3.00 | 6.30 | 0.00 | - | 1 | 1 | 187.89% |
| BEAM240621C00022000 | 2024-06-14 11:52AM EDT | 22.00 | 2.95 | 2.20 | 5.30 | +0.65 | +28.26% | 5 | 33 | 166.99% |
| BEAM240621C00023000 | 2024-06-14 11:55AM EDT | 23.00 | 2.10 | 1.75 | 4.10 | -1.30 | -38.24% | 22 | 26 | 150.59% |
| BEAM240621C00024000 | 2024-06-12 11:04AM EDT | 24.00 | 2.80 | 0.00 | 2.90 | 0.00 | - | 4 | 73 | 76.17% |
| BEAM240621C00025000 | 2024-06-14 10:10AM EDT | 25.00 | 0.70 | 0.45 | 0.80 | -0.55 | -44.00% | 2 | 1,183 | 53.91% |
| BEAM240621C00026000 | 2024-06-12 11:07AM EDT | 26.00 | 1.25 | 0.20 | 0.95 | 0.00 | - | 2 | 38 | 80.27% |
| BEAM240621C00027000 | 2024-06-13 3:40PM EDT | 27.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 2 | 244 | 85.74% |
| BEAM240621C00028000 | 2024-06-14 11:30AM EDT | 28.00 | 0.15 | 0.00 | 0.55 | -0.35 | -70.00% | 2 | 36 | 94.14% |
| BEAM240621C00029000 | 2024-06-11 12:35PM EDT | 29.00 | 0.18 | 0.00 | 0.70 | 0.00 | - | 2 | 156 | 120.70% |
| BEAM240621C00030000 | 2024-06-12 2:34PM EDT | 30.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 303 | 348 | 123.44% |
| BEAM240621C00031000 | 2024-06-12 2:10PM EDT | 31.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 4 | 6 | 155.47% |
| BEAM240621C00032000 | 2024-04-29 10:25AM EDT | 32.00 | 0.30 | 0.00 | 1.95 | 0.00 | - | - | 1 | 237.31% |
| BEAM240621C00035000 | 2024-05-22 9:55AM EDT | 35.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 1 | 4 | 219.53% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BEAM240621P00015000 | 2024-05-22 10:50AM EDT | 15.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 12 | 280.86% |
| BEAM240621P00017000 | 2024-04-25 11:03AM EDT | 17.00 | 0.60 | 0.00 | 1.00 | 0.00 | - | - | 6 | 272.66% |
| BEAM240621P00018000 | 2024-05-10 10:19AM EDT | 18.00 | 0.30 | 0.00 | 5.00 | 0.00 | - | 42 | 44 | 489.45% |
| BEAM240621P00019000 | 2024-04-22 1:04PM EDT | 19.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BEAM240621P00020000 | 2024-05-31 2:27PM EDT | 20.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 27 | 114.84% |
| BEAM240621P00021000 | 2024-05-30 10:19AM EDT | 21.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 1 | 23 | 155.47% |
| BEAM240621P00022000 | 2024-06-11 2:37PM EDT | 22.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 1 | 72 | 103.91% |
| BEAM240621P00023000 | 2024-06-11 1:08PM EDT | 23.00 | 0.30 | 0.00 | 1.60 | 0.00 | - | 10 | 51 | 127.54% |
| BEAM240621P00024000 | 2024-06-13 3:49PM EDT | 24.00 | 0.40 | 0.00 | 1.15 | 0.00 | - | 3 | 40 | 75.78% |
| BEAM240621P00025000 | 2024-06-12 2:19PM EDT | 25.00 | 0.30 | 0.65 | 1.45 | 0.00 | - | 18 | 22 | 77.15% |
| BEAM240621P00026000 | 2024-06-13 3:56PM EDT | 26.00 | 1.65 | 0.00 | 2.70 | 0.00 | - | 6 | 18 | 160.74% |
| BEAM240621P00027000 | 2024-05-14 12:58PM EDT | 27.00 | 3.56 | 1.25 | 2.10 | 0.00 | - | - | 10 | 0.00% |
| BEAM240621P00028000 | 2024-06-12 9:30AM EDT | 28.00 | 2.55 | 1.05 | 5.50 | 0.00 | - | 1 | 1 | 76.95% |
| BEAM240621P00030000 | 2024-06-12 10:20AM EDT | 30.00 | 3.75 | 4.20 | 7.00 | 0.00 | - | 1 | 27 | 151.56% |
| BEAM240621P00035000 | 2024-05-24 9:40AM EDT | 35.00 | 11.00 | 8.50 | 12.00 | 0.00 | - | 4 | 0 | 160.16% |
© 2024 Yahoo. All rights reserved.