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 | 4.80 | 8.50 | 0.00 | - | 20 | 42 | 143.55% |
| BEAM240621C00019000 | 2024-05-03 9:39AM EDT | 19.00 | 5.65 | 3.90 | 7.50 | 0.00 | - | 2 | 2 | 128.52% |
| BEAM240621C00020000 | 2024-04-25 10:45AM EDT | 20.00 | 3.02 | 3.80 | 7.00 | 0.00 | - | - | 5 | 150.29% |
| BEAM240621C00021000 | 2024-05-21 11:15AM EDT | 21.00 | 4.75 | 2.00 | 5.40 | 0.00 | - | 1 | 1 | 92.58% |
| BEAM240621C00022000 | 2024-05-29 11:58AM EDT | 22.00 | 2.20 | 2.00 | 3.80 | 0.00 | - | 60 | 34 | 84.57% |
| BEAM240621C00023000 | 2024-05-31 12:49PM EDT | 23.00 | 1.74 | 1.50 | 3.10 | -0.16 | -8.42% | 2 | 32 | 83.20% |
| BEAM240621C00024000 | 2024-05-31 12:29PM EDT | 24.00 | 1.27 | 0.00 | 2.60 | -0.21 | -14.19% | 1 | 73 | 60.74% |
| BEAM240621C00025000 | 2024-05-31 11:47AM EDT | 25.00 | 0.83 | 0.65 | 1.00 | -0.47 | -36.15% | 1 | 1,357 | 57.13% |
| BEAM240621C00026000 | 2024-05-24 11:53AM EDT | 26.00 | 0.93 | 0.00 | 2.85 | 0.00 | - | 10 | 42 | 99.12% |
| BEAM240621C00027000 | 2024-05-29 12:07PM EDT | 27.00 | 0.86 | 0.00 | 1.30 | 0.00 | - | 1 | 237 | 74.80% |
| BEAM240621C00028000 | 2024-05-31 11:06AM EDT | 28.00 | 0.25 | 0.15 | 0.40 | +0.05 | +25.00% | 1 | 36 | 62.31% |
| BEAM240621C00029000 | 2024-05-22 1:27PM EDT | 29.00 | 0.60 | 0.00 | 0.95 | 0.00 | - | 152 | 157 | 84.96% |
| BEAM240621C00030000 | 2024-05-31 10:55AM EDT | 30.00 | 0.20 | 0.10 | 0.40 | +0.05 | +33.33% | 1 | 72 | 76.95% |
| BEAM240621C00031000 | 2024-05-20 1:23PM EDT | 31.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | - | 2 | 139.06% |
| BEAM240621C00032000 | 2024-04-29 10:25AM EDT | 32.00 | 0.30 | 0.00 | 1.95 | 0.00 | - | - | 1 | 140.92% |
| BEAM240621C00035000 | 2024-05-22 9:55AM EDT | 35.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 1 | 4 | 128.71% |
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 | 141.02% |
| BEAM240621P00017000 | 2024-04-25 11:03AM EDT | 17.00 | 0.60 | 0.00 | 1.00 | 0.00 | - | - | 6 | 135.35% |
| BEAM240621P00018000 | 2024-05-10 10:19AM EDT | 18.00 | 0.30 | 0.00 | 2.00 | 0.00 | - | 22 | 44 | 155.47% |
| BEAM240621P00019000 | 2024-04-22 1:04PM EDT | 19.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BEAM240621P00020000 | 2024-05-29 9:44AM EDT | 20.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 1 | 26 | 62.89% |
| BEAM240621P00021000 | 2024-05-30 10:19AM EDT | 21.00 | 0.40 | 0.00 | 1.65 | 0.00 | - | 1 | 23 | 89.55% |
| BEAM240621P00022000 | 2024-05-29 10:50AM EDT | 22.00 | 0.85 | 0.00 | 1.40 | 0.00 | - | 59 | 73 | 65.33% |
| BEAM240621P00023000 | 2024-05-22 10:36AM EDT | 23.00 | 0.50 | 0.00 | 2.95 | 0.00 | - | 12 | 59 | 83.01% |
| BEAM240621P00024000 | 2024-05-28 1:43PM EDT | 24.00 | 1.35 | 0.00 | 4.10 | 0.00 | - | 2 | 46 | 85.74% |
| BEAM240621P00025000 | 2024-05-24 11:54AM EDT | 25.00 | 1.89 | 1.70 | 2.30 | 0.00 | - | 11 | 21 | 56.89% |
| BEAM240621P00026000 | 2024-05-23 2:44PM EDT | 26.00 | 3.24 | 1.05 | 3.90 | 0.00 | - | 16 | 17 | 112.40% |
| BEAM240621P00027000 | 2024-05-14 12:58PM EDT | 27.00 | 3.56 | 2.75 | 5.00 | 0.00 | - | - | 10 | 77.15% |
| BEAM240621P00028000 | 2024-05-16 10:11AM EDT | 28.00 | 4.90 | 3.40 | 6.50 | 0.00 | - | - | 1 | 92.19% |
| BEAM240621P00030000 | 2024-05-17 2:58PM EDT | 30.00 | 5.71 | 5.30 | 8.10 | 0.00 | - | 27 | 28 | 96.68% |
| BEAM240621P00035000 | 2024-05-24 9:40AM EDT | 35.00 | 11.00 | 9.00 | 13.00 | 0.00 | - | 4 | 4 | 209.57% |
© 2024 Yahoo. All rights reserved.