Beam Therapeutics Inc. (BEAM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BEAM241115C00021000 | 2024-05-14 9:31AM EDT | 21.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BEAM241115C00022500 | 2024-06-03 10:08AM EDT | 22.50 | 7.30 | 3.80 | 7.90 | 0.00 | - | 2 | 3 | 75.71% |
| BEAM241115C00025000 | 2024-06-03 1:10PM EDT | 25.00 | 4.90 | 3.60 | 6.10 | 0.00 | - | 7 | 14 | 77.34% |
| BEAM241115C00026000 | 2024-05-17 1:16PM EDT | 26.00 | 4.60 | 2.70 | 5.20 | 0.00 | - | 2 | 2 | 69.19% |
| BEAM241115C00027000 | 2024-05-09 12:32PM EDT | 27.00 | 3.02 | 2.20 | 5.50 | 0.00 | - | 3 | 3 | 73.19% |
| BEAM241115C00028000 | 2024-05-09 12:53PM EDT | 28.00 | 2.67 | 1.35 | 4.80 | 0.00 | - | 3 | 31 | 66.21% |
| BEAM241115C00029000 | 2024-04-23 10:59AM EDT | 29.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| BEAM241115C00030000 | 2024-05-13 3:54PM EDT | 30.00 | 2.75 | 2.00 | 5.90 | 0.00 | - | 16 | 18 | 88.94% |
| BEAM241115C00031000 | 2024-05-20 10:04AM EDT | 31.00 | 2.90 | 0.90 | 4.70 | 0.00 | - | - | 1 | 74.88% |
| BEAM241115C00035000 | 2024-05-28 9:30AM EDT | 35.00 | 2.05 | 0.90 | 3.60 | 0.00 | - | 1 | 6 | 79.52% |
| BEAM241115C00040000 | 2024-05-01 3:51PM EDT | 40.00 | 1.10 | 0.00 | 4.40 | 0.00 | - | 1 | 4 | 92.14% |
| BEAM241115C00045000 | 2024-05-16 11:30AM EDT | 45.00 | 1.07 | 0.00 | 3.10 | 0.00 | - | 3 | 19 | 90.72% |
| BEAM241115C00055000 | 2024-05-22 9:30AM EDT | 55.00 | 0.95 | 0.00 | 3.90 | 0.00 | - | - | 2 | 115.72% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BEAM241115P00015000 | 2024-04-09 9:30AM EDT | 15.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| BEAM241115P00020000 | 2024-05-17 11:38AM EDT | 20.00 | 2.40 | 0.75 | 4.40 | 0.00 | - | 1 | 1 | 80.98% |
| BEAM241115P00022500 | 2024-06-06 9:30AM EDT | 22.50 | 3.30 | 1.35 | 4.80 | 0.00 | - | 1 | 39 | 68.73% |
| BEAM241115P00025000 | 2024-06-12 9:57AM EDT | 25.00 | 4.20 | 1.90 | 5.10 | 0.00 | - | 1 | 2 | 53.78% |
| BEAM241115P00026000 | 2024-06-12 1:23PM EDT | 26.00 | 4.48 | 3.00 | 6.80 | 0.00 | - | - | 1 | 66.36% |
| BEAM241115P00028000 | 2024-04-29 11:32AM EDT | 28.00 | 8.40 | 6.60 | 9.00 | 0.00 | - | 3 | 6 | 91.16% |
| BEAM241115P00035000 | 2024-04-25 12:52PM EDT | 35.00 | 14.82 | 10.40 | 13.20 | 0.00 | - | - | 10 | 69.43% |
© 2024 Yahoo. All rights reserved.