BeiGene, Ltd. (BGNE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGNE220715C00100000 | 2022-06-24 1:27PM EDT | 100.00 | 78.00 | 77.20 | 81.00 | +78.00 | - | 3 | 10 | 154.10% |
| BGNE220715C00135000 | 2022-06-07 12:53PM EDT | 135.00 | 25.00 | 42.70 | 47.50 | 0.00 | - | 1 | 1 | 100.05% |
| BGNE220715C00140000 | 2022-06-23 3:54PM EDT | 140.00 | 22.50 | 38.20 | 43.00 | 0.00 | - | 1 | 6 | 96.36% |
| BGNE220715C00145000 | 2022-06-10 12:17PM EDT | 145.00 | 16.12 | 33.60 | 38.50 | 0.00 | - | - | 2 | 91.09% |
| BGNE220715C00150000 | 2022-06-24 11:36AM EDT | 150.00 | 26.50 | 29.70 | 34.50 | +18.40 | +227.16% | 5 | 6 | 90.66% |
| BGNE220715C00155000 | 2022-06-14 11:37AM EDT | 155.00 | 6.00 | 26.00 | 30.50 | 0.00 | - | 1 | 4 | 89.17% |
| BGNE220715C00160000 | 2022-06-24 10:38AM EDT | 160.00 | 18.80 | 22.50 | 26.50 | +18.80 | - | 15 | 20 | 86.79% |
| BGNE220715C00165000 | 2022-06-24 9:43AM EDT | 165.00 | 20.00 | 19.40 | 22.90 | +13.50 | +207.69% | 1 | 2 | 85.63% |
| BGNE220715C00175000 | 2022-06-24 10:58AM EDT | 175.00 | 10.00 | 13.90 | 16.90 | +3.01 | +43.06% | 5 | 12 | 84.19% |
| BGNE220715C00180000 | 2022-06-24 9:51AM EDT | 180.00 | 11.50 | 10.00 | 14.50 | +11.50 | - | 8 | 0 | 79.26% |
| BGNE220715C00185000 | 2022-06-24 2:18PM EDT | 185.00 | 9.10 | 9.00 | 12.00 | +9.10 | - | 15 | 0 | 81.08% |
| BGNE220715C00190000 | 2022-06-23 2:59PM EDT | 190.00 | 3.04 | 5.80 | 10.00 | 0.00 | - | 1 | 2 | 75.98% |
| BGNE220715C00195000 | 2022-06-24 1:12PM EDT | 195.00 | 6.22 | 4.80 | 8.50 | +6.22 | - | 10 | 0 | 77.58% |
| BGNE220715C00200000 | 2022-06-24 1:12PM EDT | 200.00 | 4.96 | 3.60 | 7.50 | +3.11 | +168.11% | 11 | 19 | 78.75% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGNE220715P00070000 | 2022-06-24 10:09AM EDT | 70.00 | 0.40 | 0.00 | 5.00 | -0.10 | -20.00% | 5 | 13 | 281.40% |
| BGNE220715P00075000 | 2022-05-24 2:55PM EDT | 75.00 | 2.22 | 0.00 | 5.00 | 0.00 | - | - | 1 | 262.99% |
| BGNE220715P00080000 | 2022-05-24 2:55PM EDT | 80.00 | 2.85 | 0.00 | 5.00 | 0.00 | - | - | 1 | 245.80% |
| BGNE220715P00100000 | 2022-06-23 11:46AM EDT | 100.00 | 0.95 | 0.00 | 5.00 | 0.00 | - | 4 | 75 | 186.57% |
| BGNE220715P00110000 | 2022-06-21 3:12PM EDT | 110.00 | 3.00 | 0.05 | 5.00 | +3.00 | - | - | 10 | 161.62% |
| BGNE220715P00120000 | 2022-06-23 2:29PM EDT | 120.00 | 3.00 | 0.10 | 2.95 | 0.00 | - | 20 | 31 | 120.80% |
| BGNE220715P00125000 | 2022-06-21 9:30AM EDT | 125.00 | 5.20 | 0.10 | 3.20 | +5.20 | - | - | 1 | 112.94% |
| BGNE220715P00130000 | 2022-06-24 12:13PM EDT | 130.00 | 2.43 | 0.10 | 5.00 | -2.57 | -51.40% | 6 | 26 | 116.50% |
| BGNE220715P00135000 | 2022-06-21 10:13AM EDT | 135.00 | 10.65 | 0.25 | 4.40 | +10.65 | - | - | 11 | 102.98% |
| BGNE220715P00140000 | 2022-06-22 3:36PM EDT | 140.00 | 8.50 | 0.80 | 4.90 | +8.50 | - | - | 4 | 99.22% |
| BGNE220715P00145000 | 2022-06-24 1:10PM EDT | 145.00 | 4.00 | 1.00 | 5.50 | -5.88 | -59.51% | 13 | 30 | 93.10% |
| BGNE220715P00150000 | 2022-06-21 10:02AM EDT | 150.00 | 17.00 | 1.50 | 5.70 | +17.00 | - | - | 2 | 85.94% |
| BGNE220715P00155000 | 2022-06-24 10:03AM EDT | 155.00 | 4.80 | 3.20 | 6.50 | +4.80 | - | 9 | 0 | 85.84% |
| BGNE220715P00165000 | 2022-05-31 1:10PM EDT | 165.00 | 32.20 | 7.00 | 10.00 | 0.00 | - | - | 2 | 87.93% |
| BGNE220715P00180000 | 2022-06-24 1:32PM EDT | 180.00 | 14.60 | 11.20 | 16.00 | +14.60 | - | 2 | 0 | 75.29% |
| BGNE220715P00190000 | 2022-06-24 10:13AM EDT | 190.00 | 24.50 | 17.30 | 22.00 | +24.50 | - | 2 | 0 | 74.37% |
© 2022 Yahoo. All rights reserved.
