BeiGene, Ltd. (BGNE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGNE240816C00090000 | 2024-04-04 12:56PM EDT | 90.00 | 65.00 | 63.00 | 67.50 | 0.00 | - | 1 | 4 | 69.68% |
| BGNE240816C00095000 | 2024-02-09 10:30AM EDT | 95.00 | 54.20 | 64.10 | 69.00 | 0.00 | - | - | 1 | 106.03% |
| BGNE240816C00100000 | 2024-01-23 10:55AM EDT | 100.00 | 64.70 | 56.50 | 60.50 | 0.00 | - | 1 | 1 | 81.15% |
| BGNE240816C00105000 | 2024-02-27 10:30AM EDT | 105.00 | 64.40 | 52.50 | 57.40 | 0.00 | - | - | 1 | 82.24% |
| BGNE240816C00110000 | 2024-02-09 10:30AM EDT | 110.00 | 42.60 | 51.50 | 56.40 | 0.00 | - | - | 2 | 93.93% |
| BGNE240816C00115000 | 2024-02-09 10:30AM EDT | 115.00 | 39.10 | 47.60 | 52.50 | 0.00 | - | - | 1 | 90.90% |
| BGNE240816C00120000 | 2024-04-17 10:40AM EDT | 120.00 | 22.50 | 36.00 | 40.90 | 0.00 | - | 5 | 1 | 55.32% |
| BGNE240816C00125000 | 2024-04-23 10:02AM EDT | 125.00 | 25.00 | 32.00 | 37.00 | 0.00 | - | 1 | 1 | 53.89% |
| BGNE240816C00130000 | 2024-03-07 11:27AM EDT | 130.00 | 39.20 | 28.50 | 33.00 | 0.00 | - | 5 | 5 | 52.62% |
| BGNE240816C00135000 | 2024-04-17 12:47PM EDT | 135.00 | 15.60 | 25.00 | 30.00 | 0.00 | - | 11 | 11 | 52.48% |
| BGNE240816C00140000 | 2024-04-17 12:46PM EDT | 140.00 | 13.00 | 22.00 | 26.90 | 0.00 | - | 1 | 4 | 52.21% |
| BGNE240816C00145000 | 2024-04-17 12:44PM EDT | 145.00 | 12.50 | 19.00 | 24.00 | 0.00 | - | 1 | 1 | 51.53% |
| BGNE240816C00150000 | 2024-03-26 3:19PM EDT | 150.00 | 20.50 | 13.50 | 18.50 | 0.00 | - | 5 | 7 | 50.01% |
| BGNE240816C00155000 | 2024-03-11 2:25PM EDT | 155.00 | 29.80 | 14.70 | 19.50 | 0.00 | - | 1 | 3 | 52.62% |
| BGNE240816C00160000 | 2024-04-24 2:42PM EDT | 160.00 | 9.25 | 12.00 | 16.90 | 0.00 | - | 150 | 156 | 50.82% |
| BGNE240816C00165000 | 2024-04-25 10:42AM EDT | 165.00 | 10.50 | 10.10 | 15.00 | 0.00 | - | 150 | 157 | 50.62% |
| BGNE240816C00170000 | 2024-04-23 9:46AM EDT | 170.00 | 6.60 | 8.50 | 13.40 | 0.00 | - | 2 | 5 | 50.71% |
| BGNE240816C00175000 | 2024-04-23 9:45AM EDT | 175.00 | 5.75 | 7.00 | 12.00 | 0.00 | - | 3 | 9 | 50.71% |
| BGNE240816C00180000 | 2024-04-12 3:10PM EDT | 180.00 | 7.10 | 6.00 | 10.50 | 0.00 | - | 2 | 19 | 50.80% |
| BGNE240816C00185000 | 2024-04-17 10:40AM EDT | 185.00 | 4.26 | 4.60 | 9.50 | 0.00 | - | 10 | 14 | 50.54% |
| BGNE240816C00190000 | 2024-04-12 3:10PM EDT | 190.00 | 5.57 | 4.00 | 8.50 | 0.00 | - | 2 | 16 | 51.20% |
| BGNE240816C00195000 | 2024-04-26 9:30AM EDT | 195.00 | 4.80 | 3.00 | 8.00 | +2.10 | +77.78% | 1 | 2 | 51.64% |
| BGNE240816C00200000 | 2024-04-10 10:48AM EDT | 200.00 | 6.10 | 2.50 | 7.30 | 0.00 | - | 2 | 7 | 52.30% |
| BGNE240816C00210000 | 2024-04-03 9:30AM EDT | 210.00 | 5.50 | 1.00 | 6.00 | 0.00 | - | 1 | 2 | 51.66% |
| BGNE240816C00220000 | 2024-03-08 12:04PM EDT | 220.00 | 9.80 | 2.00 | 6.80 | 0.00 | - | 1 | 1 | 60.67% |
| BGNE240816C00240000 | 2024-03-13 9:43AM EDT | 240.00 | 10.00 | 0.10 | 0.00 | 0.00 | - | - | 7 | 12.50% |
| BGNE240816C00250000 | 2024-03-13 10:53AM EDT | 250.00 | 9.00 | 0.10 | 5.00 | 0.00 | - | 1 | 1 | 63.59% |
| BGNE240816C00270000 | 2024-02-21 2:33PM EDT | 270.00 | 2.00 | 0.50 | 5.00 | 0.00 | - | 1 | 1 | 71.74% |
| BGNE240816C00280000 | 2024-01-22 11:41AM EDT | 280.00 | 6.25 | 0.50 | 5.50 | 0.00 | - | 1 | 0 | 76.51% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGNE240816P00070000 | 2024-04-16 9:30AM EDT | 70.00 | 0.25 | 0.00 | 5.00 | 0.00 | - | - | 2 | 106.71% |
| BGNE240816P00100000 | 2024-02-13 12:48PM EDT | 100.00 | 3.50 | 0.10 | 5.00 | 0.00 | - | 2 | 0 | 65.53% |
| BGNE240816P00105000 | 2024-03-22 3:11PM EDT | 105.00 | 2.63 | 2.00 | 6.80 | 0.00 | - | 1 | 1 | 71.46% |
| BGNE240816P00110000 | 2024-03-22 3:11PM EDT | 110.00 | 3.33 | 3.10 | 8.00 | 0.00 | - | 1 | 1 | 71.22% |
| BGNE240816P00115000 | 2024-02-09 12:44PM EDT | 115.00 | 7.50 | 2.30 | 7.00 | 0.00 | - | 10 | 25 | 60.31% |
| BGNE240816P00120000 | 2024-04-16 3:48PM EDT | 120.00 | 8.33 | 0.50 | 5.50 | 0.00 | - | 1 | 41 | 58.25% |
| BGNE240816P00125000 | 2024-04-25 12:24PM EDT | 125.00 | 5.00 | 1.80 | 6.50 | 0.00 | - | 11 | 41 | 56.32% |
| BGNE240816P00130000 | 2024-04-01 10:16AM EDT | 130.00 | 7.40 | 3.10 | 8.00 | 0.00 | - | 20 | 66 | 55.79% |
| BGNE240816P00135000 | 2024-04-24 2:42PM EDT | 135.00 | 9.25 | 4.50 | 9.50 | 0.00 | - | 150 | 174 | 54.53% |
| BGNE240816P00140000 | 2024-04-25 2:08PM EDT | 140.00 | 9.46 | 6.50 | 11.50 | 0.00 | - | 5 | 18 | 54.30% |
| BGNE240816P00145000 | 2024-01-31 11:04AM EDT | 145.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| BGNE240816P00150000 | 2024-04-10 11:43AM EDT | 150.00 | 16.92 | 11.00 | 16.00 | 0.00 | - | 2 | 2 | 53.30% |
| BGNE240816P00155000 | 2024-01-22 12:26PM EDT | 155.00 | 21.90 | 21.00 | 25.90 | 0.00 | - | - | 35 | 67.36% |
| BGNE240816P00160000 | 2024-04-25 2:08PM EDT | 160.00 | 20.51 | 16.10 | 21.00 | 0.00 | - | 5 | 0 | 51.22% |
| BGNE240816P00165000 | 2024-03-28 10:06AM EDT | 165.00 | 24.45 | 19.50 | 24.50 | 0.00 | - | 15 | 20 | 52.22% |
| BGNE240816P00170000 | 2024-04-19 9:31AM EDT | 170.00 | 44.03 | 23.00 | 27.50 | 0.00 | - | 5 | 10 | 51.13% |
| BGNE240816P00175000 | 2024-03-28 10:06AM EDT | 175.00 | 30.95 | 26.50 | 31.00 | 0.00 | - | 15 | 15 | 50.98% |
| BGNE240816P00180000 | 2024-03-15 12:20PM EDT | 180.00 | 28.79 | 40.60 | 45.50 | 0.00 | - | 1 | 8 | 76.69% |
| BGNE240816P00200000 | 2024-02-09 4:46PM EDT | 200.00 | 59.12 | 47.20 | 52.00 | 0.00 | - | 10 | 8 | 54.97% |
| BGNE240816P00250000 | 2024-04-24 2:56PM EDT | 250.00 | 103.71 | 94.50 | 99.00 | 0.00 | - | 490 | 100 | 63.82% |
| BGNE240816P00260000 | 2023-12-14 12:22PM EDT | 260.00 | 87.70 | 88.70 | 93.50 | 0.00 | - | - | 1 | 0.00% |
| BGNE240816P00270000 | 2024-04-24 2:56PM EDT | 270.00 | 128.50 | 114.20 | 119.00 | 0.00 | - | 20 | 4 | 70.70% |
| BGNE240816P00280000 | 2024-04-24 2:56PM EDT | 280.00 | 133.70 | 124.50 | 129.00 | 0.00 | - | 180 | 56 | 50.98% |
© 2024 Yahoo. All rights reserved.