Canada markets closed

BeiGene, Ltd. (BGNE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
177.99+21.79 (+13.95%)
At close: 04:00PM EDT
177.99 0.00 (0.00%)
After hours: 05:13PM EDT
In The Money
Show:ListStraddle
CallsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BGNE220715C001000002022-06-24 1:27PM EDT100.0078.0077.2081.00+78.00-310154.10%
BGNE220715C001350002022-06-07 12:53PM EDT135.0025.0042.7047.500.00-11100.05%
BGNE220715C001400002022-06-23 3:54PM EDT140.0022.5038.2043.000.00-1696.36%
BGNE220715C001450002022-06-10 12:17PM EDT145.0016.1233.6038.500.00--291.09%
BGNE220715C001500002022-06-24 11:36AM EDT150.0026.5029.7034.50+18.40+227.16%5690.66%
BGNE220715C001550002022-06-14 11:37AM EDT155.006.0026.0030.500.00-1489.17%
BGNE220715C001600002022-06-24 10:38AM EDT160.0018.8022.5026.50+18.80-152086.79%
BGNE220715C001650002022-06-24 9:43AM EDT165.0020.0019.4022.90+13.50+207.69%1285.63%
BGNE220715C001750002022-06-24 10:58AM EDT175.0010.0013.9016.90+3.01+43.06%51284.19%
BGNE220715C001800002022-06-24 9:51AM EDT180.0011.5010.0014.50+11.50-8079.26%
BGNE220715C001850002022-06-24 2:18PM EDT185.009.109.0012.00+9.10-15081.08%
BGNE220715C001900002022-06-23 2:59PM EDT190.003.045.8010.000.00-1275.98%
BGNE220715C001950002022-06-24 1:12PM EDT195.006.224.808.50+6.22-10077.58%
BGNE220715C002000002022-06-24 1:12PM EDT200.004.963.607.50+3.11+168.11%111978.75%
PutsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BGNE220715P000700002022-06-24 10:09AM EDT70.000.400.005.00-0.10-20.00%513281.40%
BGNE220715P000750002022-05-24 2:55PM EDT75.002.220.005.000.00--1262.99%
BGNE220715P000800002022-05-24 2:55PM EDT80.002.850.005.000.00--1245.80%
BGNE220715P001000002022-06-23 11:46AM EDT100.000.950.005.000.00-475186.57%
BGNE220715P001100002022-06-21 3:12PM EDT110.003.000.055.00+3.00--10161.62%
BGNE220715P001200002022-06-23 2:29PM EDT120.003.000.102.950.00-2031120.80%
BGNE220715P001250002022-06-21 9:30AM EDT125.005.200.103.20+5.20--1112.94%
BGNE220715P001300002022-06-24 12:13PM EDT130.002.430.105.00-2.57-51.40%626116.50%
BGNE220715P001350002022-06-21 10:13AM EDT135.0010.650.254.40+10.65--11102.98%
BGNE220715P001400002022-06-22 3:36PM EDT140.008.500.804.90+8.50--499.22%
BGNE220715P001450002022-06-24 1:10PM EDT145.004.001.005.50-5.88-59.51%133093.10%
BGNE220715P001500002022-06-21 10:02AM EDT150.0017.001.505.70+17.00--285.94%
BGNE220715P001550002022-06-24 10:03AM EDT155.004.803.206.50+4.80-9085.84%
BGNE220715P001650002022-05-31 1:10PM EDT165.0032.207.0010.000.00--287.93%
BGNE220715P001800002022-06-24 1:32PM EDT180.0014.6011.2016.00+14.60-2075.29%
BGNE220715P001900002022-06-24 10:13AM EDT190.0024.5017.3022.00+24.50-2074.37%