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 | 2024-05-22 1:11PM EDT | 90.00 | 79.80 | 64.20 | 69.00 | 0.00 | - | 4 | 1 | 0.00% |
| BGNE240816C00095000 | 2024-02-09 10:30AM EDT | 95.00 | 54.20 | 64.10 | 69.00 | 0.00 | - | - | 1 | 153.61% |
| BGNE240816C00100000 | 2024-06-24 1:28PM EDT | 100.00 | 60.30 | 61.50 | 66.40 | 0.00 | - | 1 | 3 | 140.19% |
| BGNE240816C00105000 | 2024-02-27 10:30AM EDT | 105.00 | 64.40 | 52.50 | 57.90 | 0.00 | - | - | 1 | 97.27% |
| BGNE240816C00110000 | 2024-02-09 10:30AM EDT | 110.00 | 42.60 | 51.50 | 56.40 | 0.00 | - | - | 2 | 117.33% |
| BGNE240816C00115000 | 2024-02-09 10:30AM EDT | 115.00 | 39.10 | 47.60 | 52.50 | 0.00 | - | - | 1 | 125.05% |
| BGNE240816C00120000 | 2024-06-18 1:16PM EDT | 120.00 | 35.60 | 29.70 | 34.50 | 0.00 | - | 1 | 3 | 0.00% |
| BGNE240816C00125000 | 2024-04-23 10:02AM EDT | 125.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BGNE240816C00130000 | 2024-03-07 11:27AM EDT | 130.00 | 39.20 | 28.50 | 33.00 | 0.00 | - | 5 | 5 | 57.91% |
| BGNE240816C00135000 | 2024-07-24 10:43AM EDT | 135.00 | 26.95 | 25.70 | 30.50 | 0.00 | - | 10 | 0 | 52.10% |
| BGNE240816C00140000 | 2024-04-29 9:35AM EDT | 140.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| BGNE240816C00145000 | 2024-07-10 10:00AM EDT | 145.00 | 9.00 | 17.00 | 21.90 | 0.00 | - | 1 | 6 | 52.44% |
| BGNE240816C00150000 | 2024-07-24 1:17PM EDT | 150.00 | 16.20 | 13.00 | 17.50 | 0.00 | - | 1 | 12 | 67.00% |
| BGNE240816C00155000 | 2024-07-24 11:23AM EDT | 155.00 | 11.43 | 9.50 | 14.00 | 0.00 | - | 1 | 9 | 64.38% |
| BGNE240816C00160000 | 2024-07-24 11:00AM EDT | 160.00 | 8.02 | 6.50 | 11.00 | 0.00 | - | 1 | 171 | 62.77% |
| BGNE240816C00165000 | 2024-07-22 2:11PM EDT | 165.00 | 5.25 | 4.00 | 8.80 | 0.00 | - | 5 | 170 | 63.76% |
| BGNE240816C00170000 | 2024-07-24 12:39PM EDT | 170.00 | 5.50 | 2.50 | 5.90 | +0.80 | +17.02% | 10 | 408 | 57.57% |
| BGNE240816C00175000 | 2024-07-25 11:12AM EDT | 175.00 | 3.10 | 1.00 | 4.90 | 0.00 | - | 1 | 21 | 61.44% |
| BGNE240816C00180000 | 2024-07-25 12:03PM EDT | 180.00 | 2.27 | 0.80 | 2.75 | 0.00 | - | 11 | 26 | 54.27% |
| BGNE240816C00185000 | 2024-07-25 9:30AM EDT | 185.00 | 1.40 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 59.95% |
| BGNE240816C00190000 | 2024-07-24 2:05PM EDT | 190.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | 2 | 8 | 67.19% |
| BGNE240816C00195000 | 2024-07-02 9:30AM EDT | 195.00 | 0.95 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 74.00% |
| BGNE240816C00200000 | 2024-07-10 9:30AM EDT | 200.00 | 0.30 | 0.00 | 0.90 | 0.00 | - | 2 | 18 | 52.00% |
| BGNE240816C00210000 | 2024-05-20 10:26AM EDT | 210.00 | 4.97 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 92.36% |
| BGNE240816C00220000 | 2024-03-08 12:04PM EDT | 220.00 | 9.80 | 2.00 | 6.80 | 0.00 | - | 1 | 1 | 123.07% |
| BGNE240816C00240000 | 2024-03-13 9:43AM EDT | 240.00 | 10.00 | 0.10 | 0.00 | 0.00 | - | - | 7 | 63.48% |
| BGNE240816C00250000 | 2024-03-13 10:53AM EDT | 250.00 | 9.00 | 0.10 | 5.00 | 0.00 | - | 1 | 1 | 132.23% |
| BGNE240816C00270000 | 2024-06-12 2:16PM EDT | 270.00 | 0.55 | 0.10 | 5.00 | 0.00 | - | 1 | 0 | 148.34% |
| BGNE240816C00280000 | 2024-01-22 11:41AM EDT | 280.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
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 | 256.74% |
| BGNE240816P00100000 | 2024-02-13 12:48PM EDT | 100.00 | 3.50 | 0.10 | 5.00 | 0.00 | - | 2 | 0 | 163.38% |
| BGNE240816P00105000 | 2024-06-21 12:26PM EDT | 105.00 | 2.45 | 0.00 | 5.00 | 0.00 | - | 1 | 0 | 149.46% |
| BGNE240816P00110000 | 2024-06-21 12:26PM EDT | 110.00 | 2.55 | 0.00 | 5.00 | 0.00 | - | 1 | 0 | 136.96% |
| BGNE240816P00115000 | 2024-02-09 12:44PM EDT | 115.00 | 7.50 | 2.30 | 7.00 | 0.00 | - | 10 | 25 | 153.52% |
| BGNE240816P00120000 | 2024-05-01 9:54AM EDT | 120.00 | 3.30 | 0.00 | 5.00 | 0.00 | - | 1 | 40 | 113.23% |
| BGNE240816P00125000 | 2024-04-25 12:24PM EDT | 125.00 | 5.00 | 0.10 | 5.00 | 0.00 | - | 11 | 41 | 102.54% |
| BGNE240816P00130000 | 2024-06-12 3:00PM EDT | 130.00 | 1.37 | 0.20 | 5.00 | 0.00 | - | 1 | 76 | 91.99% |
| BGNE240816P00135000 | 2024-07-23 9:30AM EDT | 135.00 | 1.40 | 0.00 | 5.00 | 0.00 | - | 1 | 194 | 79.88% |
| BGNE240816P00140000 | 2024-07-25 9:30AM EDT | 140.00 | 1.60 | 0.00 | 5.00 | 0.00 | - | 1 | 19 | 69.07% |
| BGNE240816P00145000 | 2024-07-19 11:20AM EDT | 145.00 | 3.00 | 0.00 | 5.00 | 0.00 | - | 4 | 11 | 58.28% |
| BGNE240816P00150000 | 2024-07-24 10:43AM EDT | 150.00 | 3.30 | 0.00 | 5.00 | 0.00 | - | 1 | 21 | 67.32% |
| BGNE240816P00155000 | 2024-07-11 3:51PM EDT | 155.00 | 9.60 | 1.60 | 6.50 | 0.00 | - | 1 | 32 | 64.66% |
| BGNE240816P00160000 | 2024-07-24 10:45AM EDT | 160.00 | 5.75 | 4.00 | 8.40 | 0.00 | - | 15 | 20 | 62.38% |
| BGNE240816P00165000 | 2024-06-14 10:35AM EDT | 165.00 | 12.70 | 13.50 | 17.40 | 0.00 | - | 15 | 20 | 90.71% |
| BGNE240816P00170000 | 2024-07-17 11:54AM EDT | 170.00 | 19.50 | 9.50 | 14.30 | 0.00 | - | 1 | 162 | 63.78% |
| BGNE240816P00175000 | 2024-07-24 12:36PM EDT | 175.00 | 15.00 | 13.50 | 18.00 | 0.00 | - | 2 | 2 | 65.92% |
| BGNE240816P00180000 | 2024-03-15 12:20PM EDT | 180.00 | 28.79 | 40.60 | 45.50 | 0.00 | - | 1 | 8 | 207.31% |
| BGNE240816P00200000 | 2024-02-09 4:46PM EDT | 200.00 | 59.12 | 47.20 | 52.00 | 0.00 | - | 10 | 8 | 156.02% |
| BGNE240816P00250000 | 2024-05-17 2:43PM EDT | 250.00 | 77.30 | 84.70 | 89.50 | 0.00 | - | 107 | 178 | 125.17% |
| 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 | 115.00 | 119.90 | 0.00 | - | 20 | 4 | 222.47% |
| BGNE240816P00280000 | 2024-04-24 2:56PM EDT | 280.00 | 133.70 | 125.00 | 129.90 | 0.00 | - | 180 | 56 | 231.30% |
© 2024 Yahoo. All rights reserved.