Beam Therapeutics Inc. (BEAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BEAM241220C00013000 | 2024-06-11 1:04PM EDT | 13.00 | 12.65 | 10.40 | 14.50 | 0.00 | - | 2 | 0 | 107.57% |
| BEAM241220C00015000 | 2024-06-25 1:31PM EDT | 15.00 | 10.60 | 9.30 | 12.40 | 0.00 | - | 4 | 152 | 99.32% |
| BEAM241220C00017500 | 2024-05-09 10:18AM EDT | 17.50 | 8.27 | 6.80 | 10.50 | 0.00 | - | 1 | 2 | 83.98% |
| BEAM241220C00020000 | 2024-06-04 9:30AM EDT | 20.00 | 7.60 | 6.00 | 9.30 | 0.00 | - | 1 | 41 | 90.84% |
| BEAM241220C00021000 | 2024-05-06 3:52PM EDT | 21.00 | 6.70 | 6.10 | 9.00 | 0.00 | - | - | 2 | 97.31% |
| BEAM241220C00022500 | 2024-05-08 12:35PM EDT | 22.50 | 5.77 | 4.80 | 7.80 | 0.00 | - | 1 | 8 | 87.21% |
| BEAM241220C00024000 | 2024-06-24 9:30AM EDT | 24.00 | 5.00 | 4.00 | 7.40 | 0.00 | - | 1 | 8 | 87.23% |
| BEAM241220C00025000 | 2024-06-17 11:26AM EDT | 25.00 | 5.30 | 3.60 | 6.10 | 0.00 | - | 1 | 154 | 79.79% |
| BEAM241220C00026000 | 2024-06-25 10:43AM EDT | 26.00 | 4.57 | 3.50 | 6.90 | 0.00 | - | 4 | 5 | 90.45% |
| BEAM241220C00027000 | 2024-06-06 12:46PM EDT | 27.00 | 4.50 | 2.15 | 5.50 | 0.00 | - | 1 | 4 | 74.49% |
| BEAM241220C00028000 | 2024-06-24 2:54PM EDT | 28.00 | 3.50 | 2.20 | 6.00 | 0.00 | - | 2 | 2 | 83.15% |
| BEAM241220C00029000 | 2024-06-20 3:03PM EDT | 29.00 | 3.10 | 2.00 | 5.30 | 0.00 | - | 2 | 20 | 80.57% |
| BEAM241220C00030000 | 2024-06-25 12:57PM EDT | 30.00 | 3.00 | 2.00 | 4.60 | 0.00 | - | 2 | 119 | 79.15% |
| BEAM241220C00032000 | 2024-06-12 2:07PM EDT | 32.00 | 4.80 | 1.95 | 3.30 | 0.00 | - | 200 | 224 | 75.78% |
| BEAM241220C00035000 | 2024-06-27 11:24AM EDT | 35.00 | 2.05 | 1.40 | 3.00 | -0.52 | -20.23% | 1 | 130 | 77.93% |
| BEAM241220C00040000 | 2024-06-14 10:16AM EDT | 40.00 | 1.50 | 0.70 | 2.50 | 0.00 | - | 1 | 242 | 79.57% |
| BEAM241220C00045000 | 2024-06-24 12:38PM EDT | 45.00 | 1.30 | 0.00 | 2.75 | 0.00 | - | 2 | 44 | 84.86% |
| BEAM241220C00050000 | 2024-06-12 1:39PM EDT | 50.00 | 1.30 | 0.00 | 2.25 | 0.00 | - | 1 | 81 | 87.55% |
| BEAM241220C00055000 | 2024-05-07 9:48AM EDT | 55.00 | 1.10 | 0.00 | 2.00 | 0.00 | - | 1 | 24 | 91.50% |
| BEAM241220C00060000 | 2024-05-03 3:12PM EDT | 60.00 | 0.90 | 0.20 | 2.10 | 0.00 | - | 1 | 31 | 101.17% |
| BEAM241220C00065000 | 2024-04-23 3:08PM EDT | 65.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 49 | 62 | 25.00% |
| BEAM241220C00070000 | 2024-05-22 9:53AM EDT | 70.00 | 0.40 | 0.00 | 3.00 | 0.00 | - | 3 | 52 | 119.78% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BEAM241220P00015000 | 2024-05-03 12:24PM EDT | 15.00 | 1.60 | 0.00 | 1.80 | 0.00 | - | 80 | 82 | 72.90% |
| BEAM241220P00017500 | 2024-06-11 2:46PM EDT | 17.50 | 1.69 | 0.55 | 3.60 | 0.00 | - | 10 | 127 | 81.98% |
| BEAM241220P00019000 | 2024-05-02 1:35PM EDT | 19.00 | 3.00 | 1.65 | 4.90 | 0.00 | - | - | 3 | 92.77% |
| BEAM241220P00020000 | 2024-06-17 11:25AM EDT | 20.00 | 3.00 | 1.70 | 3.80 | 0.00 | - | 1 | 77 | 74.24% |
| BEAM241220P00021000 | 2024-06-24 2:47PM EDT | 21.00 | 3.13 | 1.10 | 4.10 | 0.00 | - | 6 | 1 | 63.38% |
| BEAM241220P00022500 | 2024-06-13 9:30AM EDT | 22.50 | 3.40 | 2.95 | 4.90 | 0.00 | - | 1 | 55 | 72.66% |
| BEAM241220P00024000 | 2024-05-31 1:50PM EDT | 24.00 | 5.82 | 2.05 | 6.50 | 0.00 | - | 1 | 3 | 64.72% |
| BEAM241220P00025000 | 2024-06-24 10:07AM EDT | 25.00 | 5.01 | 4.10 | 7.10 | 0.00 | - | 3 | 231 | 75.68% |
| BEAM241220P00028000 | 2024-05-07 2:21PM EDT | 28.00 | 8.75 | 6.60 | 9.20 | 0.00 | - | 1 | 34 | 79.86% |
| BEAM241220P00030000 | 2024-06-26 9:31AM EDT | 30.00 | 8.28 | 7.70 | 8.80 | 0.00 | - | 5 | 248 | 62.70% |
| BEAM241220P00031000 | 2024-04-29 11:16AM EDT | 31.00 | 11.03 | 9.00 | 12.00 | 0.00 | - | - | 1 | 85.57% |
| BEAM241220P00032000 | 2024-06-12 1:43PM EDT | 32.00 | 8.40 | 8.30 | 11.70 | 0.00 | - | 1 | 1 | 65.50% |
| BEAM241220P00035000 | 2024-05-23 9:46AM EDT | 35.00 | 12.40 | 12.60 | 14.90 | 0.00 | - | 10 | 55 | 86.55% |
| BEAM241220P00040000 | 2024-04-03 2:48PM EDT | 40.00 | 13.07 | 17.60 | 19.00 | 0.00 | - | 10 | 48 | 91.60% |
| BEAM241220P00070000 | 2024-05-23 2:56PM EDT | 70.00 | 46.00 | 45.20 | 49.50 | 0.00 | - | 1 | 0 | 116.02% |
© 2024 Yahoo. All rights reserved.