Beam Therapeutics Inc. (BEAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:14PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BEAM240719C00021000 | 2024-06-04 1:47PM EDT | 21.00 | 5.29 | 2.85 | 6.50 | 0.00 | - | 2 | 2 | 99.12% |
| BEAM240719C00022000 | 2024-06-24 10:36AM EDT | 22.00 | 2.50 | 2.70 | 5.40 | 0.00 | - | 5 | 6 | 101.07% |
| BEAM240719C00024000 | 2024-06-26 11:44AM EDT | 24.00 | 1.60 | 1.30 | 2.30 | -0.40 | -20.00% | 1 | 34 | 55.18% |
| BEAM240719C00025000 | 2024-06-26 11:18AM EDT | 25.00 | 1.05 | 1.25 | 1.50 | -0.36 | -25.53% | 1 | 131 | 58.30% |
| BEAM240719C00026000 | 2024-06-26 2:46PM EDT | 26.00 | 0.90 | 0.60 | 1.05 | -0.15 | -14.29% | 174 | 55 | 51.95% |
| BEAM240719C00027000 | 2024-06-25 2:27PM EDT | 27.00 | 0.55 | 0.00 | 1.00 | -0.23 | -29.49% | 10 | 72 | 50.10% |
| BEAM240719C00028000 | 2024-06-26 2:46PM EDT | 28.00 | 0.47 | 0.00 | 0.55 | -0.03 | -6.00% | 11 | 11 | 62.99% |
| BEAM240719C00029000 | 2024-06-24 3:09PM EDT | 29.00 | 0.35 | 0.20 | 0.40 | 0.00 | - | 3 | 4 | 58.20% |
| BEAM240719C00030000 | 2024-06-26 12:49PM EDT | 30.00 | 0.15 | 0.20 | 0.30 | -0.10 | -40.00% | 2 | 3,500 | 62.70% |
| BEAM240719C00031000 | 2024-06-12 2:52PM EDT | 31.00 | 0.71 | 0.00 | 1.25 | 0.00 | - | - | 3 | 93.55% |
| BEAM240719C00034000 | 2024-06-18 10:23AM EDT | 34.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 1 | 107.72% |
| BEAM240719C00035000 | 2024-06-12 12:45PM EDT | 35.00 | 0.45 | 0.00 | 1.00 | 0.00 | - | - | 1 | 114.06% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BEAM240719P00017000 | 2024-06-21 10:34AM EDT | 17.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 135.55% |
| BEAM240719P00020000 | 2024-06-25 1:51PM EDT | 20.00 | 0.20 | 0.00 | 0.25 | -0.15 | -42.86% | 10 | 43 | 59.77% |
| BEAM240719P00023000 | 2024-06-21 3:23PM EDT | 23.00 | 1.75 | 0.00 | 1.85 | 0.00 | - | 2 | 2 | 68.26% |
| BEAM240719P00024000 | 2024-06-25 10:18AM EDT | 24.00 | 1.12 | 0.65 | 1.85 | +0.02 | +1.82% | 14 | 7 | 64.65% |
| BEAM240719P00025000 | 2024-06-24 3:19PM EDT | 25.00 | 1.29 | 1.10 | 1.65 | 0.00 | - | 2 | 2 | 60.45% |
| BEAM240719P00026000 | 2024-06-26 12:30PM EDT | 26.00 | 2.10 | 1.85 | 2.15 | +0.45 | +27.27% | 2 | 4 | 50.10% |
| BEAM240719P00027000 | 2024-06-12 3:28PM EDT | 27.00 | 2.07 | 2.45 | 3.70 | 0.00 | - | - | 1 | 66.02% |
| BEAM240719P00028000 | 2024-06-25 11:01AM EDT | 28.00 | 3.60 | 2.95 | 6.00 | -1.40 | -28.00% | 1 | 1 | 94.73% |
© 2024 Yahoo. All rights reserved.