BeiGene, Ltd. (BGNE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGNE240517C00120000 | 2024-04-17 2:31PM EDT | 120.00 | 17.00 | 40.00 | 44.90 | 0.00 | - | - | 5 | 83.98% |
| BGNE240517C00125000 | 2024-04-23 3:38PM EDT | 125.00 | 16.10 | 35.00 | 39.90 | 0.00 | - | 1 | 0 | 74.37% |
| BGNE240517C00130000 | 2024-04-25 11:40AM EDT | 130.00 | 22.00 | 30.00 | 34.90 | 0.00 | - | 2 | 1 | 64.99% |
| BGNE240517C00135000 | 2024-04-26 10:12AM EDT | 135.00 | 20.30 | 25.20 | 30.00 | 0.00 | - | 1 | 2 | 59.62% |
| BGNE240517C00140000 | 2024-05-02 9:56AM EDT | 140.00 | 22.50 | 20.50 | 25.30 | +4.48 | +24.86% | 1 | 4 | 55.81% |
| BGNE240517C00145000 | 2024-04-26 3:00PM EDT | 145.00 | 12.90 | 16.20 | 21.00 | 0.00 | - | 6 | 6 | 55.18% |
| BGNE240517C00150000 | 2024-04-26 12:41PM EDT | 150.00 | 9.50 | 12.00 | 17.00 | 0.00 | - | 1 | 23 | 52.95% |
| BGNE240517C00155000 | 2024-04-26 11:49AM EDT | 155.00 | 7.00 | 8.50 | 13.50 | 0.00 | - | 2 | 23 | 52.44% |
| BGNE240517C00160000 | 2024-05-01 3:24PM EDT | 160.00 | 5.00 | 5.50 | 10.50 | 0.00 | - | 1 | 9 | 51.70% |
| BGNE240517C00165000 | 2024-04-29 11:26AM EDT | 165.00 | 3.25 | 3.00 | 8.00 | 0.00 | - | 100 | 105 | 50.49% |
| BGNE240517C00170000 | 2024-05-02 1:17PM EDT | 170.00 | 4.00 | 1.50 | 5.00 | +1.55 | +63.27% | 51 | 160 | 60.61% |
| BGNE240517C00175000 | 2024-04-18 9:30AM EDT | 175.00 | 1.00 | 0.10 | 5.00 | 0.00 | - | 1 | 4 | 51.72% |
| BGNE240517C00180000 | 2024-05-02 11:20AM EDT | 180.00 | 1.50 | 0.00 | 5.00 | +0.90 | +150.00% | 2 | 156 | 60.93% |
| BGNE240517C00185000 | 2024-04-29 12:43PM EDT | 185.00 | 1.50 | 0.10 | 5.00 | 0.00 | - | 1 | 17 | 70.33% |
| BGNE240517C00190000 | 2024-04-19 11:30AM EDT | 190.00 | 0.55 | 0.00 | 5.00 | 0.00 | - | 2 | 375 | 78.08% |
| BGNE240517C00195000 | 2024-02-02 10:30AM EDT | 195.00 | 4.00 | 4.70 | 9.50 | 0.00 | - | 1 | 6 | 129.99% |
| BGNE240517C00200000 | 2024-05-02 9:43AM EDT | 200.00 | 0.25 | 0.00 | 2.80 | 0.00 | - | 2 | 12 | 78.54% |
| BGNE240517C00210000 | 2024-03-04 10:35AM EDT | 210.00 | 4.60 | 0.10 | 5.00 | 0.00 | - | 3 | 4 | 107.45% |
| BGNE240517C00220000 | 2024-03-13 3:56PM EDT | 220.00 | 4.50 | 0.00 | 5.00 | 0.00 | - | 1 | 11 | 119.31% |
| BGNE240517C00240000 | 2023-12-08 1:52PM EDT | 240.00 | 6.30 | 3.00 | 7.90 | 0.00 | - | 1 | 9 | 177.98% |
| BGNE240517C00270000 | 2024-01-08 11:33AM EDT | 270.00 | 2.00 | 1.00 | 5.00 | 0.00 | - | 2 | 2 | 177.83% |
| BGNE240517C00280000 | 2023-11-22 11:18AM EDT | 280.00 | 3.53 | 3.00 | 7.80 | 0.00 | - | 1 | 2 | 218.31% |
| BGNE240517C00300000 | 2024-03-26 12:31PM EDT | 300.00 | 2.00 | 0.00 | 5.00 | 0.00 | - | 3 | 28 | 194.21% |
| BGNE240517C00310000 | 2023-12-07 10:30AM EDT | 310.00 | 3.20 | 0.10 | 5.00 | 0.00 | - | 1 | 1 | 202.44% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGNE240517P00080000 | 2024-04-24 3:45PM EDT | 80.00 | 0.35 | 0.00 | 0.85 | 0.00 | - | - | 3 | 175.00% |
| BGNE240517P00090000 | 2024-01-26 10:30AM EDT | 90.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 217.33% |
| BGNE240517P00110000 | 2024-02-07 11:31AM EDT | 110.00 | 2.60 | 0.10 | 5.00 | 0.00 | - | - | 0 | 156.96% |
| BGNE240517P00115000 | 2024-02-29 10:30AM EDT | 115.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 142.21% |
| BGNE240517P00125000 | 2024-05-02 12:24PM EDT | 125.00 | 2.40 | 0.00 | 5.00 | -2.60 | -52.00% | 1 | 13 | 115.77% |
| BGNE240517P00130000 | 2024-05-02 12:24PM EDT | 130.00 | 2.55 | 0.00 | 5.00 | -0.60 | -19.05% | 1 | 23 | 103.05% |
| BGNE240517P00135000 | 2024-04-24 11:46AM EDT | 135.00 | 4.30 | 0.00 | 5.00 | 0.00 | - | 4 | 25 | 90.53% |
| BGNE240517P00140000 | 2024-04-15 3:07PM EDT | 140.00 | 9.40 | 0.20 | 5.00 | 0.00 | - | 1 | 26 | 79.27% |
| BGNE240517P00145000 | 2024-04-26 12:55PM EDT | 145.00 | 4.20 | 0.10 | 5.00 | 0.00 | - | 1 | 0 | 66.21% |
| BGNE240517P00150000 | 2024-04-30 2:48PM EDT | 150.00 | 5.50 | 0.10 | 5.00 | 0.00 | - | 2 | 3 | 53.54% |
| BGNE240517P00155000 | 2024-05-02 9:51AM EDT | 155.00 | 4.00 | 1.10 | 6.00 | -2.10 | -34.43% | 1 | 3 | 68.64% |
| BGNE240517P00160000 | 2024-04-17 10:48AM EDT | 160.00 | 28.50 | 3.10 | 8.00 | 0.00 | - | 3 | 33 | 66.75% |
| BGNE240517P00165000 | 2024-01-19 4:54PM EDT | 165.00 | 20.50 | 22.60 | 27.50 | 0.00 | - | 10 | 35 | 173.21% |
| BGNE240517P00170000 | 2024-02-09 3:52PM EDT | 170.00 | 29.93 | 18.00 | 22.90 | 0.00 | - | 150 | 166 | 116.72% |
| BGNE240517P00175000 | 2024-03-28 10:06AM EDT | 175.00 | 23.55 | 20.70 | 25.50 | 0.00 | - | 15 | 37 | 112.29% |
| BGNE240517P00180000 | 2023-12-21 3:53PM EDT | 180.00 | 24.00 | 28.70 | 33.50 | 0.00 | - | 6 | 35 | 146.92% |
| BGNE240517P00185000 | 2024-04-16 9:30AM EDT | 185.00 | 50.00 | 21.70 | 26.50 | 0.00 | - | 1 | 10 | 53.35% |
| BGNE240517P00190000 | 2024-04-16 9:30AM EDT | 190.00 | 54.90 | 26.20 | 31.00 | 0.00 | - | 1 | 2 | 52.08% |
| BGNE240517P00200000 | 2024-04-11 9:30AM EDT | 200.00 | 52.30 | 35.70 | 40.50 | 0.00 | - | - | 2 | 93.31% |
| BGNE240517P00220000 | 2024-05-02 9:30AM EDT | 220.00 | 61.40 | 55.60 | 60.50 | -10.50 | -14.60% | 1 | 2 | 60.35% |
| BGNE240517P00240000 | 2023-12-06 1:26PM EDT | 240.00 | 60.50 | 75.50 | 80.40 | 0.00 | - | 3 | 3 | 140.26% |
| BGNE240517P00250000 | 2024-05-02 9:30AM EDT | 250.00 | 91.20 | 85.50 | 90.40 | -12.50 | -12.05% | 1 | 42 | 150.27% |
| BGNE240517P00260000 | 2024-04-24 2:56PM EDT | 260.00 | 114.21 | 95.50 | 100.40 | 0.00 | - | 190 | 67 | 159.69% |
| BGNE240517P00270000 | 2024-05-02 9:30AM EDT | 270.00 | 111.00 | 105.50 | 110.40 | -0.20 | -0.18% | 2 | 0 | 168.58% |
| BGNE240517P00280000 | 2024-05-02 9:30AM EDT | 280.00 | 121.00 | 115.50 | 120.50 | -1.40 | -1.14% | 2 | 0 | 85.16% |
| BGNE240517P00290000 | 2024-04-16 9:30AM EDT | 290.00 | 154.10 | 125.50 | 130.40 | 0.00 | - | 1 | 1 | 185.01% |
| BGNE240517P00300000 | 2023-12-13 10:31AM EDT | 300.00 | 123.00 | 123.20 | 128.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.