BeiGene, Ltd. (BGNE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGNE240517C00120000 | 2024-04-17 2:31PM EDT | 120.00 | 17.00 | 31.50 | 36.40 | 0.00 | - | - | 5 | 60.84% |
| BGNE240517C00125000 | 2024-04-23 3:38PM EDT | 125.00 | 16.10 | 27.00 | 31.90 | 0.00 | - | 1 | 0 | 63.72% |
| BGNE240517C00130000 | 2024-04-25 11:40AM EDT | 130.00 | 22.00 | 22.50 | 27.00 | 0.00 | - | 2 | 1 | 58.96% |
| BGNE240517C00135000 | 2024-04-26 10:12AM EDT | 135.00 | 20.30 | 18.00 | 22.50 | +7.03 | +52.98% | 1 | 3 | 55.23% |
| BGNE240517C00140000 | 2024-04-25 12:30PM EDT | 140.00 | 15.00 | 14.00 | 18.50 | 0.00 | - | 1 | 4 | 54.25% |
| BGNE240517C00145000 | 2024-04-26 3:00PM EDT | 145.00 | 12.90 | 10.00 | 15.00 | +2.80 | +27.72% | 6 | 7 | 52.10% |
| BGNE240517C00150000 | 2024-04-26 12:41PM EDT | 150.00 | 9.50 | 7.00 | 11.00 | +1.50 | +18.75% | 1 | 23 | 62.70% |
| BGNE240517C00155000 | 2024-04-26 11:49AM EDT | 155.00 | 7.00 | 4.50 | 7.50 | +2.00 | +40.00% | 2 | 21 | 55.52% |
| BGNE240517C00160000 | 2024-04-25 12:36PM EDT | 160.00 | 4.50 | 2.60 | 5.30 | 0.00 | - | 3 | 7 | 54.09% |
| BGNE240517C00165000 | 2024-04-10 11:29AM EDT | 165.00 | 4.30 | 1.50 | 4.50 | 0.00 | - | 1 | 5 | 59.72% |
| BGNE240517C00170000 | 2024-04-23 10:01AM EDT | 170.00 | 1.20 | 0.10 | 5.00 | 0.00 | - | 4 | 159 | 53.71% |
| BGNE240517C00175000 | 2024-04-18 9:30AM EDT | 175.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | 1 | 4 | 61.57% |
| BGNE240517C00180000 | 2024-04-18 1:25PM EDT | 180.00 | 0.60 | 0.10 | 5.00 | 0.00 | - | 22 | 156 | 69.78% |
| BGNE240517C00185000 | 2024-03-18 3:51PM EDT | 185.00 | 8.29 | 0.10 | 5.00 | 0.00 | - | 1 | 17 | 77.01% |
| BGNE240517C00190000 | 2024-04-19 11:30AM EDT | 190.00 | 0.55 | 0.10 | 5.00 | 0.00 | - | 2 | 375 | 83.84% |
| BGNE240517C00195000 | 2024-02-02 10:30AM EDT | 195.00 | 4.00 | 4.70 | 9.50 | 0.00 | - | 1 | 6 | 132.13% |
| BGNE240517C00200000 | 2024-04-17 12:41PM EDT | 200.00 | 0.25 | 0.00 | 2.80 | 0.00 | - | 2 | 12 | 81.59% |
| BGNE240517C00210000 | 2024-03-04 10:35AM EDT | 210.00 | 4.60 | 0.10 | 5.00 | 0.00 | - | 3 | 4 | 107.96% |
| BGNE240517C00220000 | 2024-03-13 3:56PM EDT | 220.00 | 4.50 | 0.00 | 5.00 | 0.00 | - | 1 | 11 | 117.90% |
| BGNE240517C00240000 | 2023-12-08 1:52PM EDT | 240.00 | 6.30 | 3.00 | 7.90 | 0.00 | - | 1 | 9 | 170.97% |
| BGNE240517C00270000 | 2024-01-08 11:33AM EDT | 270.00 | 2.00 | 1.00 | 5.00 | 0.00 | - | 2 | 2 | 168.48% |
| BGNE240517C00280000 | 2023-11-22 11:18AM EDT | 280.00 | 3.53 | 3.00 | 7.80 | 0.00 | - | 1 | 2 | 205.40% |
| BGNE240517C00300000 | 2024-03-26 12:31PM EDT | 300.00 | 2.00 | 0.00 | 5.00 | 0.00 | - | 3 | 28 | 182.03% |
| BGNE240517C00310000 | 2023-12-07 10:30AM EDT | 310.00 | 3.20 | 0.10 | 5.00 | 0.00 | - | 1 | 1 | 189.16% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGNE240517P00090000 | 2024-01-26 10:30AM EDT | 90.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 178.17% |
| BGNE240517P00110000 | 2024-02-07 11:31AM EDT | 110.00 | 2.60 | 0.10 | 5.00 | 0.00 | - | - | 0 | 124.46% |
| BGNE240517P00115000 | 2024-02-29 10:30AM EDT | 115.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 111.30% |
| BGNE240517P00125000 | 2024-04-19 9:36AM EDT | 125.00 | 5.00 | 0.10 | 5.00 | 0.00 | - | 10 | 13 | 88.09% |
| BGNE240517P00130000 | 2024-04-24 9:55AM EDT | 130.00 | 3.15 | 0.00 | 2.80 | 0.00 | - | 1 | 23 | 62.26% |
| BGNE240517P00135000 | 2024-04-24 11:46AM EDT | 135.00 | 4.30 | 0.10 | 5.00 | 0.00 | - | 4 | 25 | 64.82% |
| BGNE240517P00140000 | 2024-04-15 3:07PM EDT | 140.00 | 9.40 | 1.00 | 5.00 | 0.00 | - | 1 | 26 | 57.25% |
| BGNE240517P00145000 | 2024-04-26 12:55PM EDT | 145.00 | 4.20 | 1.50 | 6.00 | -1.83 | -30.35% | 1 | 1 | 50.77% |
| BGNE240517P00150000 | 2024-04-10 10:50AM EDT | 150.00 | 10.00 | 3.50 | 8.00 | 0.00 | - | 1 | 3 | 51.00% |
| BGNE240517P00155000 | 2023-11-20 1:20PM EDT | 155.00 | 8.46 | 10.00 | 14.90 | 0.00 | - | - | 2 | 79.55% |
| BGNE240517P00160000 | 2024-04-17 10:48AM EDT | 160.00 | 28.50 | 9.00 | 13.50 | 0.00 | - | 3 | 33 | 50.78% |
| BGNE240517P00165000 | 2024-01-19 4:54PM EDT | 165.00 | 20.50 | 22.60 | 27.50 | 0.00 | - | 10 | 35 | 123.78% |
| BGNE240517P00170000 | 2024-02-09 3:52PM EDT | 170.00 | 29.93 | 18.00 | 22.90 | 0.00 | - | 150 | 166 | 66.06% |
| BGNE240517P00175000 | 2024-03-28 10:06AM EDT | 175.00 | 23.55 | 20.70 | 25.50 | 0.00 | - | 15 | 37 | 53.37% |
| BGNE240517P00180000 | 2023-12-21 3:53PM EDT | 180.00 | 24.00 | 28.70 | 33.50 | 0.00 | - | 6 | 35 | 88.90% |
| BGNE240517P00185000 | 2024-04-16 9:30AM EDT | 185.00 | 50.00 | 30.10 | 34.50 | 0.00 | - | 15 | 10 | 56.42% |
| BGNE240517P00190000 | 2024-04-16 9:30AM EDT | 190.00 | 54.90 | 34.60 | 39.50 | 0.00 | - | 18 | 2 | 57.62% |
| BGNE240517P00200000 | 2024-04-11 9:30AM EDT | 200.00 | 52.30 | 44.60 | 49.00 | 0.00 | - | - | 2 | 61.62% |
| BGNE240517P00220000 | 2024-04-11 9:30AM EDT | 220.00 | 71.90 | 64.70 | 69.00 | 0.00 | - | 2 | 2 | 80.47% |
| BGNE240517P00240000 | 2023-12-06 1:26PM EDT | 240.00 | 60.50 | 75.50 | 80.40 | 0.00 | - | 3 | 3 | 0.00% |
| BGNE240517P00250000 | 2024-04-24 2:56PM EDT | 250.00 | 103.70 | 94.30 | 99.00 | 0.00 | - | 140 | 42 | 93.55% |
| BGNE240517P00260000 | 2024-04-24 2:56PM EDT | 260.00 | 114.21 | 104.30 | 109.00 | 0.00 | - | 190 | 67 | 99.71% |
| BGNE240517P00270000 | 2024-03-28 2:53PM EDT | 270.00 | 111.20 | 114.30 | 119.00 | 0.00 | - | 90 | 0 | 105.57% |
| BGNE240517P00280000 | 2024-03-28 2:53PM EDT | 280.00 | 122.40 | 124.20 | 129.00 | 0.00 | - | 120 | 0 | 107.72% |
| BGNE240517P00290000 | 2024-04-16 9:30AM EDT | 290.00 | 154.10 | 134.20 | 139.00 | 0.00 | - | 110 | 1 | 112.99% |
| BGNE240517P00300000 | 2023-12-13 10:31AM EDT | 300.00 | 123.00 | 123.20 | 128.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.