BeiGene, Ltd. (BGNE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 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 | 33.50 | 38.40 | 0.00 | - | - | 5 | 105.62% |
| BGNE240517C00125000 | 2024-04-23 3:38PM EDT | 125.00 | 16.10 | 29.00 | 33.90 | 0.00 | - | 1 | 0 | 100.85% |
| BGNE240517C00130000 | 2024-04-25 11:40AM EDT | 130.00 | 22.00 | 24.50 | 29.00 | 0.00 | - | 2 | 1 | 89.60% |
| BGNE240517C00135000 | 2024-04-26 10:12AM EDT | 135.00 | 20.30 | 19.50 | 24.40 | 0.00 | - | 1 | 2 | 81.74% |
| BGNE240517C00140000 | 2024-05-01 11:14AM EDT | 140.00 | 18.02 | 15.50 | 20.40 | +3.02 | +20.13% | 1 | 4 | 52.30% |
| BGNE240517C00145000 | 2024-04-26 3:00PM EDT | 145.00 | 12.90 | 11.00 | 16.00 | 0.00 | - | 6 | 6 | 70.17% |
| BGNE240517C00150000 | 2024-04-26 12:41PM EDT | 150.00 | 9.50 | 8.10 | 13.00 | 0.00 | - | 1 | 23 | 51.49% |
| BGNE240517C00155000 | 2024-04-26 11:49AM EDT | 155.00 | 7.00 | 5.00 | 8.90 | 0.00 | - | 2 | 23 | 60.52% |
| BGNE240517C00160000 | 2024-05-01 3:24PM EDT | 160.00 | 5.00 | 2.60 | 7.50 | -0.30 | -5.66% | 1 | 8 | 67.07% |
| BGNE240517C00165000 | 2024-04-29 11:26AM EDT | 165.00 | 3.25 | 1.10 | 6.00 | 0.00 | - | 100 | 105 | 50.49% |
| BGNE240517C00170000 | 2024-04-29 9:34AM EDT | 170.00 | 2.45 | 0.10 | 5.00 | 0.00 | - | 1 | 160 | 52.84% |
| BGNE240517C00175000 | 2024-04-18 9:30AM EDT | 175.00 | 1.00 | 0.10 | 5.00 | 0.00 | - | 1 | 4 | 62.45% |
| BGNE240517C00180000 | 2024-04-18 1:25PM EDT | 180.00 | 0.60 | 0.10 | 5.00 | 0.00 | - | 22 | 156 | 71.29% |
| BGNE240517C00185000 | 2024-04-29 12:43PM EDT | 185.00 | 1.50 | 0.10 | 5.00 | 0.00 | - | 1 | 17 | 79.50% |
| BGNE240517C00190000 | 2024-04-19 11:30AM EDT | 190.00 | 0.55 | 0.10 | 5.00 | 0.00 | - | 2 | 375 | 87.23% |
| BGNE240517C00195000 | 2024-02-02 10:30AM EDT | 195.00 | 4.00 | 4.70 | 9.50 | 0.00 | - | 1 | 6 | 139.54% |
| BGNE240517C00200000 | 2024-04-17 12:41PM EDT | 200.00 | 0.25 | 0.00 | 2.80 | 0.00 | - | 2 | 12 | 85.57% |
| BGNE240517C00210000 | 2024-03-04 10:35AM EDT | 210.00 | 4.60 | 0.10 | 5.00 | 0.00 | - | 3 | 4 | 114.40% |
| BGNE240517C00220000 | 2024-03-13 3:56PM EDT | 220.00 | 4.50 | 0.00 | 5.00 | 0.00 | - | 1 | 11 | 125.61% |
| BGNE240517C00240000 | 2023-12-08 1:52PM EDT | 240.00 | 6.30 | 3.00 | 7.90 | 0.00 | - | 1 | 9 | 183.86% |
| BGNE240517C00270000 | 2024-01-08 11:33AM EDT | 270.00 | 2.00 | 1.00 | 5.00 | 0.00 | - | 2 | 2 | 182.01% |
| BGNE240517C00280000 | 2023-11-22 11:18AM EDT | 280.00 | 3.53 | 3.00 | 7.80 | 0.00 | - | 1 | 2 | 222.41% |
| BGNE240517C00300000 | 2024-03-26 12:31PM EDT | 300.00 | 2.00 | 0.00 | 5.00 | 0.00 | - | 3 | 28 | 197.36% |
| BGNE240517C00310000 | 2023-12-07 10:30AM EDT | 310.00 | 3.20 | 0.10 | 5.00 | 0.00 | - | 1 | 1 | 205.30% |
Putsfor17 May 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 | 163.28% |
| BGNE240517P00090000 | 2024-01-26 10:30AM EDT | 90.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 202.64% |
| BGNE240517P00110000 | 2024-02-07 11:31AM EDT | 110.00 | 2.60 | 0.10 | 5.00 | 0.00 | - | - | 0 | 143.36% |
| BGNE240517P00115000 | 2024-02-29 10:30AM EDT | 115.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 128.86% |
| BGNE240517P00125000 | 2024-04-19 9:36AM EDT | 125.00 | 5.00 | 0.00 | 4.90 | 0.00 | - | 10 | 13 | 101.98% |
| BGNE240517P00130000 | 2024-04-24 9:55AM EDT | 130.00 | 3.15 | 0.10 | 5.00 | 0.00 | - | 1 | 23 | 90.65% |
| BGNE240517P00135000 | 2024-04-24 11:46AM EDT | 135.00 | 4.30 | 0.55 | 5.00 | 0.00 | - | 4 | 25 | 80.64% |
| BGNE240517P00140000 | 2024-04-15 3:07PM EDT | 140.00 | 9.40 | 0.20 | 5.00 | 0.00 | - | 1 | 26 | 65.94% |
| BGNE240517P00145000 | 2024-04-26 12:55PM EDT | 145.00 | 4.20 | 0.10 | 5.00 | 0.00 | - | 1 | 0 | 52.59% |
| BGNE240517P00150000 | 2024-04-30 2:48PM EDT | 150.00 | 5.50 | 1.50 | 6.50 | 0.00 | - | 2 | 3 | 51.34% |
| BGNE240517P00155000 | 2024-05-01 9:54AM EDT | 155.00 | 6.10 | 4.00 | 8.50 | -2.36 | -27.90% | 1 | 2 | 52.14% |
| BGNE240517P00160000 | 2024-04-17 10:48AM EDT | 160.00 | 28.50 | 7.00 | 11.50 | 0.00 | - | 3 | 33 | 54.24% |
| BGNE240517P00165000 | 2024-01-19 4:54PM EDT | 165.00 | 20.50 | 22.60 | 27.50 | 0.00 | - | 10 | 35 | 149.06% |
| BGNE240517P00170000 | 2024-02-09 3:52PM EDT | 170.00 | 29.93 | 18.00 | 22.90 | 0.00 | - | 150 | 166 | 89.72% |
| BGNE240517P00175000 | 2024-03-28 10:06AM EDT | 175.00 | 23.55 | 20.70 | 25.50 | 0.00 | - | 15 | 37 | 81.47% |
| BGNE240517P00180000 | 2023-12-21 3:53PM EDT | 180.00 | 24.00 | 28.70 | 33.50 | 0.00 | - | 6 | 35 | 116.64% |
| BGNE240517P00185000 | 2024-04-16 9:30AM EDT | 185.00 | 50.00 | 27.70 | 32.50 | 0.00 | - | 1 | 10 | 68.60% |
| BGNE240517P00190000 | 2024-04-16 9:30AM EDT | 190.00 | 54.90 | 32.10 | 36.50 | 0.00 | - | 1 | 2 | 63.35% |
| BGNE240517P00200000 | 2024-04-11 9:30AM EDT | 200.00 | 52.30 | 41.90 | 46.00 | 0.00 | - | - | 2 | 67.24% |
| BGNE240517P00220000 | 2024-04-11 9:30AM EDT | 220.00 | 71.90 | 62.40 | 66.50 | 0.00 | - | 2 | 2 | 100.05% |
| BGNE240517P00240000 | 2023-12-06 1:26PM EDT | 240.00 | 60.50 | 75.50 | 80.40 | 0.00 | - | 3 | 3 | 0.00% |
| BGNE240517P00250000 | 2024-04-24 2:56PM EDT | 250.00 | 103.70 | 91.50 | 96.00 | 0.00 | - | 140 | 42 | 103.13% |
| BGNE240517P00260000 | 2024-04-24 2:56PM EDT | 260.00 | 114.21 | 101.60 | 106.50 | 0.00 | - | 190 | 67 | 123.39% |
| BGNE240517P00270000 | 2024-03-28 2:53PM EDT | 270.00 | 111.20 | 114.30 | 119.00 | 0.00 | - | 90 | 0 | 184.72% |
| BGNE240517P00280000 | 2024-03-28 2:53PM EDT | 280.00 | 122.40 | 124.20 | 129.00 | 0.00 | - | 120 | 0 | 192.33% |
| BGNE240517P00290000 | 2024-04-16 9:30AM EDT | 290.00 | 154.10 | 131.20 | 136.50 | 0.00 | - | 1 | 1 | 135.06% |
| 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.