Beam Therapeutics Inc. (BEAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:21PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BEAM241018C00014000 | 2024-05-08 9:30AM EDT | 14.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BEAM241018C00015000 | 2024-05-08 9:30AM EDT | 15.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BEAM241018C00022500 | 2024-06-18 10:03AM EDT | 22.50 | 4.40 | 3.80 | 6.90 | 0.00 | - | 1 | 7 | 78.44% |
| BEAM241018C00024000 | 2024-05-02 2:51PM EDT | 24.00 | 4.28 | 2.00 | 6.40 | 0.00 | - | 1 | 0 | 70.07% |
| BEAM241018C00025000 | 2024-05-23 9:30AM EDT | 25.00 | 4.40 | 1.30 | 3.30 | 0.00 | - | 1 | 2 | 61.57% |
| BEAM241018C00026000 | 2024-05-23 9:30AM EDT | 26.00 | 4.00 | 1.60 | 3.70 | 0.00 | - | - | 1 | 57.03% |
| BEAM241018C00027000 | 2024-06-21 12:49PM EDT | 27.00 | 1.50 | 1.95 | 4.60 | 0.00 | - | 5 | 45 | 74.76% |
| BEAM241018C00028000 | 2024-06-13 9:47AM EDT | 28.00 | 3.50 | 1.70 | 4.70 | 0.00 | - | 1 | 1 | 79.22% |
| BEAM241018C00030000 | 2024-06-17 11:06AM EDT | 30.00 | 2.08 | 1.10 | 4.30 | 0.00 | - | 1 | 17 | 80.42% |
| BEAM241018C00032000 | 2024-05-23 1:00PM EDT | 32.00 | 2.90 | 0.00 | 3.80 | 0.00 | - | 1 | 5 | 74.05% |
| BEAM241018C00035000 | 2024-06-05 3:15PM EDT | 35.00 | 2.00 | 0.00 | 3.00 | 0.00 | - | 10 | 195 | 76.81% |
| BEAM241018C00040000 | 2024-04-25 11:44AM EDT | 40.00 | 0.81 | 0.00 | 3.40 | 0.00 | - | 1 | 4 | 96.02% |
| BEAM241018C00045000 | 2024-04-24 9:30AM EDT | 45.00 | 1.48 | 0.10 | 2.65 | 0.00 | - | 1 | 1 | 100.68% |
| BEAM241018C00050000 | 2024-03-06 4:37PM EDT | 50.00 | 5.50 | 0.40 | 3.80 | 0.00 | - | 12 | 10 | 127.78% |
| BEAM241018C00055000 | 2024-03-13 3:22PM EDT | 55.00 | 3.80 | 0.20 | 2.80 | 0.00 | - | - | 1 | 122.90% |
| BEAM241018C00060000 | 2024-05-17 11:32AM EDT | 60.00 | 0.75 | 0.00 | 2.00 | 0.00 | - | 2 | 2 | 116.89% |
| BEAM241018C00070000 | 2024-04-22 11:55AM EDT | 70.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BEAM241018P00013000 | 2024-05-09 3:44PM EDT | 13.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 85.55% |
| BEAM241018P00015000 | 2024-06-12 9:42AM EDT | 15.00 | 0.52 | 0.00 | 1.65 | 0.00 | - | 10 | 60 | 90.72% |
| BEAM241018P00017500 | 2024-04-02 9:30AM EDT | 17.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 12.50% |
| BEAM241018P00019000 | 2024-06-05 9:30AM EDT | 19.00 | 1.60 | 0.00 | 2.90 | 0.00 | - | - | 2 | 75.05% |
| BEAM241018P00020000 | 2024-05-17 9:30AM EDT | 20.00 | 2.00 | 0.65 | 2.55 | 0.00 | - | 1 | 1 | 70.07% |
| BEAM241018P00021000 | 2024-06-05 2:39PM EDT | 21.00 | 1.89 | 0.85 | 3.90 | 0.00 | - | - | 5 | 78.47% |
| BEAM241018P00022500 | 2024-05-21 3:18PM EDT | 22.50 | 2.60 | 1.30 | 5.20 | 0.00 | - | 5 | 12 | 81.84% |
| BEAM241018P00025000 | 2024-06-10 9:30AM EDT | 25.00 | 4.90 | 2.10 | 6.00 | 0.00 | - | 1 | 25 | 71.07% |
| BEAM241018P00027000 | 2024-05-09 11:32AM EDT | 27.00 | 7.07 | 4.10 | 8.00 | 0.00 | - | 1 | 1 | 84.57% |
| BEAM241018P00028000 | 2024-06-18 2:22PM EDT | 28.00 | 6.50 | 4.90 | 5.80 | 0.00 | - | 1 | 7 | 59.62% |
| BEAM241018P00030000 | 2024-05-16 9:46AM EDT | 30.00 | 7.70 | 5.60 | 8.50 | 0.00 | - | 1 | 82 | 63.97% |
| BEAM241018P00035000 | 2024-05-23 9:33AM EDT | 35.00 | 11.38 | 11.20 | 14.50 | 0.00 | - | 10 | 112 | 99.27% |
© 2024 Yahoo. All rights reserved.