Beam Therapeutics Inc. (BEAM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BEAM241220C00013000 | 2024-05-02 1:29PM EDT | 13.00 | 11.60 | 10.00 | 14.50 | 0.00 | - | - | 2 | 98.49% |
| BEAM241220C00015000 | 2024-04-30 3:30PM EDT | 15.00 | 9.06 | 10.30 | 12.70 | 0.00 | - | 10 | 152 | 110.60% |
| BEAM241220C00017500 | 2024-05-09 10:18AM EDT | 17.50 | 8.27 | 7.00 | 11.00 | 0.00 | - | 1 | 2 | 87.55% |
| BEAM241220C00020000 | 2024-05-13 10:11AM EDT | 20.00 | 8.00 | 5.00 | 9.20 | 0.00 | - | 1 | 41 | 77.30% |
| BEAM241220C00021000 | 2024-05-06 3:52PM EDT | 21.00 | 6.70 | 5.00 | 8.70 | 0.00 | - | - | 2 | 81.13% |
| BEAM241220C00022500 | 2024-05-08 12:35PM EDT | 22.50 | 5.77 | 5.20 | 7.80 | 0.00 | - | 5 | 8 | 85.86% |
| BEAM241220C00024000 | 2024-05-28 3:52PM EDT | 24.00 | 5.75 | 4.00 | 7.00 | 0.00 | - | 3 | 7 | 79.74% |
| BEAM241220C00025000 | 2024-05-29 9:30AM EDT | 25.00 | 5.00 | 4.20 | 6.60 | 0.00 | - | 1 | 167 | 83.57% |
| BEAM241220C00026000 | 2024-05-31 9:30AM EDT | 26.00 | 5.10 | 3.00 | 6.20 | +0.30 | +6.25% | 1 | 1 | 76.95% |
| BEAM241220C00027000 | 2024-05-22 1:07PM EDT | 27.00 | 5.30 | 3.50 | 5.80 | 0.00 | - | 1 | 4 | 82.18% |
| BEAM241220C00028000 | 2024-05-10 10:53AM EDT | 28.00 | 3.20 | 3.30 | 6.40 | 0.00 | - | - | 1 | 89.16% |
| BEAM241220C00029000 | 2024-05-17 1:27PM EDT | 29.00 | 4.30 | 2.90 | 5.70 | 0.00 | - | 2 | 20 | 85.25% |
| BEAM241220C00030000 | 2024-05-29 9:30AM EDT | 30.00 | 3.40 | 2.65 | 4.60 | 0.00 | - | 2 | 117 | 79.35% |
| BEAM241220C00032000 | 2024-05-09 3:31PM EDT | 32.00 | 2.75 | 2.15 | 4.20 | 0.00 | - | 1 | 24 | 79.47% |
| BEAM241220C00035000 | 2024-05-30 9:30AM EDT | 35.00 | 2.60 | 1.60 | 3.80 | 0.00 | - | 1 | 131 | 80.98% |
| BEAM241220C00040000 | 2024-05-28 9:30AM EDT | 40.00 | 1.90 | 0.00 | 4.00 | 0.00 | - | 1 | 242 | 81.54% |
| BEAM241220C00045000 | 2024-05-24 10:27AM EDT | 45.00 | 1.30 | 0.00 | 3.80 | 0.00 | - | 1 | 44 | 89.14% |
| BEAM241220C00050000 | 2024-05-17 1:18PM EDT | 50.00 | 1.20 | 0.00 | 2.95 | 0.00 | - | 68 | 80 | 89.18% |
| BEAM241220C00055000 | 2024-05-07 9:48AM EDT | 55.00 | 1.10 | 0.00 | 3.30 | 0.00 | - | 1 | 24 | 99.17% |
| BEAM241220C00060000 | 2024-05-03 3:12PM EDT | 60.00 | 0.90 | 0.20 | 2.10 | 0.00 | - | 1 | 31 | 94.82% |
| BEAM241220C00065000 | 2024-04-23 3:08PM EDT | 65.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 49 | 62 | 25.00% |
| BEAM241220C00070000 | 2024-05-22 9:53AM EDT | 70.00 | 0.40 | 0.00 | 2.25 | 0.00 | - | 3 | 52 | 103.96% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BEAM241220P00015000 | 2024-05-03 12:24PM EDT | 15.00 | 1.60 | 0.00 | 1.80 | 0.00 | - | 80 | 82 | 67.33% |
| BEAM241220P00017500 | 2024-05-28 10:05AM EDT | 17.50 | 2.00 | 1.05 | 2.60 | 0.00 | - | 2 | 137 | 70.65% |
| BEAM241220P00019000 | 2024-05-02 1:35PM EDT | 19.00 | 3.00 | 1.65 | 4.90 | 0.00 | - | - | 3 | 85.67% |
| BEAM241220P00020000 | 2024-05-30 9:30AM EDT | 20.00 | 3.00 | 1.00 | 3.90 | 0.00 | - | 2 | 78 | 63.33% |
| BEAM241220P00021000 | 2024-05-29 11:36AM EDT | 21.00 | 3.61 | 2.50 | 5.40 | 0.00 | - | 4 | 10 | 79.86% |
| BEAM241220P00022500 | 2024-05-30 9:30AM EDT | 22.50 | 4.30 | 3.20 | 6.30 | 0.00 | - | 1 | 56 | 79.32% |
| BEAM241220P00024000 | 2024-05-31 1:50PM EDT | 24.00 | 5.82 | 4.30 | 7.00 | -0.13 | -2.18% | 1 | 2 | 79.30% |
| BEAM241220P00025000 | 2024-05-03 12:24PM EDT | 25.00 | 6.31 | 4.60 | 7.00 | 0.00 | - | 90 | 229 | 72.34% |
| BEAM241220P00028000 | 2024-05-07 2:21PM EDT | 28.00 | 8.75 | 6.00 | 9.40 | 0.00 | - | 1 | 34 | 70.41% |
| BEAM241220P00030000 | 2024-05-31 1:50PM EDT | 30.00 | 9.61 | 8.10 | 10.90 | -0.69 | -6.70% | 1 | 244 | 75.02% |
| BEAM241220P00031000 | 2024-04-29 11:16AM EDT | 31.00 | 11.03 | 9.00 | 12.00 | 0.00 | - | - | 1 | 78.42% |
| BEAM241220P00032000 | 2024-04-25 11:28AM EDT | 32.00 | 12.20 | 8.00 | 11.80 | 0.00 | - | - | 2 | 57.79% |
| BEAM241220P00035000 | 2024-05-23 9:46AM EDT | 35.00 | 12.40 | 11.10 | 14.50 | 0.00 | - | 10 | 55 | 64.16% |
| BEAM241220P00040000 | 2024-04-03 2:48PM EDT | 40.00 | 13.07 | 17.60 | 19.00 | 0.00 | - | 10 | 48 | 83.55% |
| BEAM241220P00070000 | 2024-05-23 2:56PM EDT | 70.00 | 46.00 | 44.00 | 48.50 | 0.00 | - | 1 | 0 | 63.48% |
© 2024 Yahoo. All rights reserved.