BeiGene, Ltd. (BGNE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:49AM EST. Market open.
CallsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGNE221216C00130000 | 2022-10-25 8:32AM EST | 130.00 | 40.00 | 50.20 | 55.00 | 0.00 | - | - | 0 | 0.00% |
| BGNE221216C00165000 | 2022-11-15 9:56AM EST | 165.00 | 45.60 | 28.00 | 33.00 | 0.00 | - | 1 | 0 | 77.10% |
| BGNE221216C00170000 | 2022-11-29 10:41AM EST | 170.00 | 15.50 | 22.10 | 27.00 | 0.00 | - | 5 | 14 | 56.86% |
| BGNE221216C00175000 | 2022-11-30 9:30AM EST | 175.00 | 19.80 | 17.60 | 22.40 | 0.00 | - | 2 | 18 | 52.17% |
| BGNE221216C00180000 | 2022-11-30 9:31AM EST | 180.00 | 16.80 | 14.50 | 19.50 | 0.00 | - | 3 | 17 | 58.37% |
| BGNE221216C00185000 | 2022-11-28 3:52PM EST | 185.00 | 7.84 | 10.60 | 15.50 | 0.00 | - | 3 | 158 | 53.75% |
| BGNE221216C00190000 | 2022-11-22 2:34PM EST | 190.00 | 5.73 | 7.60 | 12.30 | 0.00 | - | 10 | 11 | 52.44% |
| BGNE221216C00195000 | 2022-11-30 12:28PM EST | 195.00 | 9.70 | 5.00 | 10.00 | 0.00 | - | 6 | 7 | 52.36% |
| BGNE221216C00200000 | 2022-11-30 3:53PM EST | 200.00 | 7.00 | 3.50 | 8.40 | 0.00 | - | 13 | 126 | 55.09% |
| BGNE221216C00210000 | 2022-11-30 9:53AM EST | 210.00 | 5.50 | 1.00 | 5.50 | 0.00 | - | 5 | 16 | 56.02% |
| BGNE221216C00220000 | 2022-11-30 11:43AM EST | 220.00 | 2.00 | 0.00 | 4.90 | 0.00 | - | 2 | 11 | 64.54% |
| BGNE221216C00230000 | 2022-11-30 9:58AM EST | 230.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 12.50% |
| BGNE221216C00240000 | 2022-11-30 10:00AM EST | 240.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
PutsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGNE221216P00085000 | 2022-11-03 9:55AM EST | 85.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 5 | 191.11% |
| BGNE221216P00120000 | 2022-10-24 1:50PM EST | 120.00 | 5.80 | 0.00 | 5.00 | 0.00 | - | - | 1 | 174.46% |
| BGNE221216P00135000 | 2022-11-25 10:44AM EST | 135.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| BGNE221216P00145000 | 2022-11-25 10:44AM EST | 145.00 | 1.84 | 0.00 | 5.00 | 0.00 | - | 10 | 11 | 117.73% |
| BGNE221216P00150000 | 2022-11-04 2:20PM EST | 150.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 161 | 361 | 25.00% |
| BGNE221216P00155000 | 2022-11-21 10:08AM EST | 155.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| BGNE221216P00165000 | 2022-11-30 10:47AM EST | 165.00 | 1.44 | 0.00 | 4.90 | 0.00 | - | 4 | 40 | 76.17% |
| BGNE221216P00170000 | 2022-11-30 10:47AM EST | 170.00 | 1.13 | 0.60 | 5.60 | 0.00 | - | 2 | 30 | 72.49% |
| BGNE221216P00175000 | 2022-11-30 3:23PM EST | 175.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 12.50% |
| BGNE221216P00180000 | 2022-11-30 2:36PM EST | 180.00 | 4.40 | 1.50 | 5.50 | 0.00 | - | 5 | 6 | 54.27% |
| BGNE221216P00185000 | 2022-11-30 2:36PM EST | 185.00 | 5.80 | 2.70 | 7.50 | 0.00 | - | 8 | 12 | 53.86% |
| BGNE221216P00190000 | 2022-11-30 10:47AM EST | 190.00 | 5.51 | 5.10 | 10.00 | 0.00 | - | 5 | 102 | 56.02% |
| BGNE221216P00195000 | 2022-11-03 2:42PM EST | 195.00 | 23.00 | 7.50 | 12.50 | 0.00 | - | - | 1 | 55.25% |
| BGNE221216P00200000 | 2022-11-30 10:08AM EST | 200.00 | 10.50 | 10.60 | 15.50 | 0.00 | - | 11 | 202 | 55.51% |
| BGNE221216P00220000 | 2022-11-10 10:58AM EST | 220.00 | 36.10 | 24.70 | 29.50 | 0.00 | - | 1 | 1 | 64.69% |
| BGNE221216P00230000 | 2022-11-21 3:58PM EST | 230.00 | 35.80 | 35.00 | 40.00 | 0.00 | - | 10 | 10 | 50.93% |
| BGNE221216P00270000 | 2022-11-08 1:14PM EST | 270.00 | 83.00 | 73.50 | 78.50 | 0.00 | - | - | 0 | 106.54% |
© 2022 Yahoo. All rights reserved.
