Beam Therapeutics Inc. (BEAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 2.05 | 6.00 | 0.00 | - | 2 | 2 | 99.22% |
| BEAM240719C00022000 | 2024-06-24 10:36AM EDT | 22.00 | 2.50 | 1.00 | 4.90 | 0.00 | - | 5 | 6 | 77.83% |
| BEAM240719C00024000 | 2024-06-27 11:00AM EDT | 24.00 | 1.50 | 1.30 | 1.70 | -0.10 | -6.25% | 15 | 35 | 62.89% |
| BEAM240719C00025000 | 2024-06-27 10:58AM EDT | 25.00 | 1.15 | 0.75 | 1.10 | -0.25 | -17.86% | 1 | 134 | 56.15% |
| BEAM240719C00026000 | 2024-06-27 10:43AM EDT | 26.00 | 0.80 | 0.60 | 1.30 | -0.15 | -15.79% | 4 | 208 | 71.29% |
| BEAM240719C00027000 | 2024-06-26 11:42AM EDT | 27.00 | 0.55 | 0.00 | 1.75 | 0.00 | - | 10 | 82 | 80.08% |
| BEAM240719C00028000 | 2024-06-27 3:13PM EDT | 28.00 | 0.45 | 0.00 | 1.30 | -0.02 | -4.26% | 1 | 12 | 79.69% |
| BEAM240719C00029000 | 2024-06-24 3:09PM EDT | 29.00 | 0.35 | 0.05 | 0.65 | 0.00 | - | 3 | 4 | 71.48% |
| BEAM240719C00030000 | 2024-06-27 10:10AM EDT | 30.00 | 0.20 | 0.10 | 0.65 | +0.05 | +33.33% | 62 | 3,500 | 81.25% |
| BEAM240719C00031000 | 2024-06-27 1:22PM EDT | 31.00 | 0.11 | 0.00 | 0.90 | -0.60 | -84.51% | 1 | 3 | 93.95% |
| BEAM240719C00034000 | 2024-06-18 10:23AM EDT | 34.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 1 | 118.56% |
| BEAM240719C00035000 | 2024-06-12 12:45PM EDT | 35.00 | 0.45 | 0.00 | 1.00 | 0.00 | - | - | 1 | 125.00% |
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 | 130.86% |
| BEAM240719P00020000 | 2024-06-25 1:51PM EDT | 20.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 10 | 43 | 61.52% |
| BEAM240719P00023000 | 2024-06-21 3:23PM EDT | 23.00 | 1.75 | 0.00 | 2.85 | 0.00 | - | 2 | 2 | 79.79% |
| BEAM240719P00024000 | 2024-06-25 10:25AM EDT | 24.00 | 1.13 | 1.20 | 2.05 | +0.01 | +0.89% | 1 | 7 | 67.29% |
| BEAM240719P00025000 | 2024-06-24 3:19PM EDT | 25.00 | 1.29 | 1.60 | 2.55 | 0.00 | - | 2 | 2 | 61.67% |
| BEAM240719P00026000 | 2024-06-26 12:30PM EDT | 26.00 | 2.10 | 1.95 | 3.70 | 0.00 | - | 2 | 6 | 64.75% |
| BEAM240719P00027000 | 2024-06-12 3:28PM EDT | 27.00 | 2.07 | 2.75 | 4.70 | 0.00 | - | - | 1 | 71.97% |
| BEAM240719P00028000 | 2024-06-25 11:01AM EDT | 28.00 | 3.60 | 3.60 | 5.90 | 0.00 | - | 1 | 1 | 83.89% |
© 2024 Yahoo. All rights reserved.