BeiGene, Ltd. (BGNE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:21PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGNE240517C00120000 | 2024-05-07 10:51AM EDT | 120.00 | 40.10 | 42.50 | 46.90 | 0.00 | - | 5 | 1 | 205.37% |
| BGNE240517C00125000 | 2024-04-23 3:38PM EDT | 125.00 | 16.10 | 37.60 | 41.50 | 0.00 | - | 1 | 0 | 170.51% |
| BGNE240517C00130000 | 2024-05-15 12:27PM EDT | 130.00 | 34.05 | 33.00 | 36.50 | +12.05 | +54.77% | 1 | 1 | 164.36% |
| BGNE240517C00135000 | 2024-05-15 12:27PM EDT | 135.00 | 29.00 | 28.00 | 31.90 | +8.70 | +42.86% | 1 | 2 | 153.42% |
| BGNE240517C00140000 | 2024-05-02 9:56AM EDT | 140.00 | 22.50 | 22.50 | 27.00 | 0.00 | - | 1 | 4 | 121.19% |
| BGNE240517C00145000 | 2024-04-26 3:00PM EDT | 145.00 | 12.90 | 18.50 | 22.00 | 0.00 | - | 6 | 6 | 119.63% |
| BGNE240517C00150000 | 2024-05-13 11:19AM EDT | 150.00 | 13.64 | 12.60 | 17.40 | 0.00 | - | 2 | 22 | 87.74% |
| BGNE240517C00155000 | 2024-05-13 11:19AM EDT | 155.00 | 8.55 | 7.60 | 11.00 | 0.00 | - | 2 | 23 | 89.06% |
| BGNE240517C00160000 | 2024-05-15 10:07AM EDT | 160.00 | 3.00 | 4.60 | 8.00 | -2.00 | -40.00% | 1 | 9 | 65.43% |
| BGNE240517C00165000 | 2024-05-14 3:59PM EDT | 165.00 | 1.00 | 0.15 | 4.50 | 0.00 | - | 2 | 103 | 82.10% |
| BGNE240517C00170000 | 2024-05-09 3:56PM EDT | 170.00 | 3.50 | 0.00 | 4.20 | 0.00 | - | 51 | 213 | 72.90% |
| BGNE240517C00175000 | 2024-05-14 10:02AM EDT | 175.00 | 0.31 | 0.00 | 4.30 | 0.00 | - | 1 | 25 | 99.24% |
| BGNE240517C00180000 | 2024-05-14 11:43AM EDT | 180.00 | 0.56 | 0.00 | 5.00 | 0.00 | - | 121 | 115 | 129.49% |
| BGNE240517C00185000 | 2024-05-14 2:24PM EDT | 185.00 | 0.05 | 0.00 | 5.00 | 0.00 | - | 1 | 17 | 150.49% |
| BGNE240517C00190000 | 2024-04-19 11:30AM EDT | 190.00 | 0.55 | 0.00 | 5.00 | 0.00 | - | 2 | 375 | 169.92% |
| BGNE240517C00195000 | 2024-02-02 10:30AM EDT | 195.00 | 4.00 | 4.70 | 9.50 | 0.00 | - | 1 | 6 | 287.50% |
| BGNE240517C00200000 | 2024-05-08 1:41PM EDT | 200.00 | 0.30 | 0.00 | 1.45 | 0.00 | - | 2 | 12 | 146.29% |
| BGNE240517C00210000 | 2024-05-08 11:54AM EDT | 210.00 | 0.90 | 0.00 | 5.00 | 0.00 | - | 3 | 3 | 237.16% |
| BGNE240517C00220000 | 2024-03-13 3:56PM EDT | 220.00 | 4.50 | 0.00 | 5.00 | 0.00 | - | 1 | 11 | 266.26% |
| BGNE240517C00240000 | 2023-12-08 1:52PM EDT | 240.00 | 6.30 | 3.00 | 7.90 | 0.00 | - | 1 | 9 | 400.59% |
| BGNE240517C00270000 | 2024-05-14 2:24PM EDT | 270.00 | 0.05 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 384.13% |
| BGNE240517C00280000 | 2023-11-22 11:18AM EDT | 280.00 | 3.53 | 3.00 | 7.80 | 0.00 | - | 1 | 2 | 494.29% |
| BGNE240517C00300000 | 2024-03-26 12:31PM EDT | 300.00 | 2.00 | 0.00 | 5.00 | 0.00 | - | 3 | 28 | 440.19% |
| BGNE240517C00310000 | 2023-12-07 10:30AM EDT | 310.00 | 3.20 | 0.10 | 5.00 | 0.00 | - | 1 | 1 | 459.18% |
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 | 5.00 | 0.00 | - | - | 3 | 591.50% |
| BGNE240517P00090000 | 2024-01-26 10:30AM EDT | 90.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 509.47% |
| BGNE240517P00110000 | 2024-02-07 11:31AM EDT | 110.00 | 2.60 | 0.10 | 5.00 | 0.00 | - | - | 0 | 370.65% |
| BGNE240517P00115000 | 2024-02-29 10:30AM EDT | 115.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 336.77% |
| BGNE240517P00125000 | 2024-05-02 12:24PM EDT | 125.00 | 2.40 | 0.00 | 5.00 | 0.00 | - | 1 | 13 | 276.17% |
| BGNE240517P00130000 | 2024-05-02 12:24PM EDT | 130.00 | 2.55 | 0.00 | 5.00 | 0.00 | - | 1 | 22 | 247.02% |
| BGNE240517P00135000 | 2024-04-24 11:46AM EDT | 135.00 | 4.30 | 0.00 | 5.00 | 0.00 | - | 4 | 25 | 218.41% |
| BGNE240517P00140000 | 2024-04-15 3:07PM EDT | 140.00 | 9.40 | 0.00 | 5.00 | 0.00 | - | 1 | 26 | 190.14% |
| BGNE240517P00145000 | 2024-04-26 12:55PM EDT | 145.00 | 4.20 | 0.00 | 5.00 | 0.00 | - | 1 | 0 | 161.96% |
| BGNE240517P00150000 | 2024-05-10 9:30AM EDT | 150.00 | 0.30 | 0.10 | 5.00 | 0.00 | - | 1 | 17 | 134.67% |
| BGNE240517P00155000 | 2024-05-08 9:30AM EDT | 155.00 | 2.50 | 0.00 | 4.90 | 0.00 | - | 1 | 3 | 103.22% |
| BGNE240517P00160000 | 2024-05-09 9:30AM EDT | 160.00 | 3.50 | 0.00 | 3.50 | +1.00 | +40.00% | 1 | 33 | 58.89% |
| BGNE240517P00165000 | 2024-05-09 9:30AM EDT | 165.00 | 4.30 | 0.15 | 3.90 | 0.00 | - | 10 | 26 | 58.59% |
| BGNE240517P00170000 | 2024-02-09 3:52PM EDT | 170.00 | 29.93 | 18.00 | 22.90 | 0.00 | - | 150 | 166 | 288.75% |
| BGNE240517P00175000 | 2024-05-08 11:54AM EDT | 175.00 | 12.42 | 8.10 | 12.50 | 0.00 | - | 15 | 36 | 89.65% |
| BGNE240517P00180000 | 2024-05-08 9:30AM EDT | 180.00 | 16.90 | 12.70 | 17.50 | 0.00 | - | 6 | 27 | 111.23% |
| BGNE240517P00185000 | 2024-04-16 9:30AM EDT | 185.00 | 50.00 | 18.10 | 22.50 | 0.00 | - | 1 | 2 | 130.86% |
| BGNE240517P00190000 | 2024-04-16 9:30AM EDT | 190.00 | 54.90 | 22.60 | 27.50 | 0.00 | - | 1 | 1 | 149.12% |
| BGNE240517P00195000 | 2024-05-02 9:30AM EDT | 195.00 | 37.80 | 27.60 | 32.50 | 0.00 | - | - | 1 | 166.26% |
| BGNE240517P00200000 | 2024-04-11 9:30AM EDT | 200.00 | 52.30 | 36.50 | 41.00 | 0.00 | - | - | 2 | 217.19% |
| BGNE240517P00210000 | 2024-05-02 9:30AM EDT | 210.00 | 51.50 | 42.70 | 47.50 | 0.00 | - | - | 1 | 212.50% |
| BGNE240517P00220000 | 2024-05-02 9:30AM EDT | 220.00 | 61.40 | 52.60 | 57.50 | 0.00 | - | 1 | 3 | 240.04% |
| BGNE240517P00230000 | 2024-05-02 9:30AM EDT | 230.00 | 70.80 | 62.60 | 67.50 | 0.00 | - | - | 2 | 265.43% |
| BGNE240517P00240000 | 2024-05-02 9:30AM EDT | 240.00 | 81.30 | 72.90 | 77.50 | 0.00 | - | 3 | 4 | 289.16% |
| BGNE240517P00250000 | 2024-05-02 9:30AM EDT | 250.00 | 91.20 | 82.60 | 87.50 | 0.00 | - | 1 | 43 | 311.33% |
| BGNE240517P00260000 | 2024-05-10 3:59PM EDT | 260.00 | 98.41 | 92.70 | 97.50 | 0.00 | - | 190 | 67 | 332.23% |
| BGNE240517P00270000 | 2024-05-08 3:44PM EDT | 270.00 | 106.55 | 102.60 | 107.50 | 0.00 | - | 2 | 2 | 351.95% |
| BGNE240517P00280000 | 2024-05-08 3:43PM EDT | 280.00 | 116.55 | 112.70 | 117.50 | 0.00 | - | 2 | 2 | 370.70% |
| BGNE240517P00290000 | 2024-05-08 3:41PM EDT | 290.00 | 126.60 | 122.70 | 127.50 | 0.00 | - | 1 | 1 | 388.48% |
| BGNE240517P00300000 | 2024-05-10 3:59PM EDT | 300.00 | 138.44 | 132.70 | 137.50 | 0.00 | - | 5 | 0 | 405.47% |
© 2024 Yahoo. All rights reserved.