BeiGene, Ltd. (BGNE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:06PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGNE240816C00090000 | 2024-04-04 12:56PM EDT | 90.00 | 65.00 | 71.00 | 75.90 | 0.00 | - | 1 | 4 | 79.64% |
| BGNE240816C00095000 | 2024-02-09 10:30AM EDT | 95.00 | 54.20 | 64.10 | 69.00 | 0.00 | - | - | 1 | 0.00% |
| BGNE240816C00100000 | 2024-04-29 3:01PM EDT | 100.00 | 59.00 | 64.00 | 68.90 | 0.00 | - | 1 | 2 | 73.46% |
| BGNE240816C00105000 | 2024-02-27 10:30AM EDT | 105.00 | 64.40 | 52.50 | 57.40 | 0.00 | - | - | 1 | 0.00% |
| BGNE240816C00110000 | 2024-02-09 10:30AM EDT | 110.00 | 42.60 | 51.50 | 56.40 | 0.00 | - | - | 2 | 61.55% |
| BGNE240816C00115000 | 2024-02-09 10:30AM EDT | 115.00 | 39.10 | 47.60 | 52.50 | 0.00 | - | - | 1 | 64.11% |
| BGNE240816C00120000 | 2024-04-17 10:40AM EDT | 120.00 | 22.50 | 45.00 | 49.90 | 0.00 | - | 5 | 1 | 58.08% |
| BGNE240816C00125000 | 2024-04-23 10:02AM EDT | 125.00 | 25.00 | 40.50 | 45.40 | 0.00 | - | 1 | 1 | 55.41% |
| BGNE240816C00130000 | 2024-03-07 11:27AM EDT | 130.00 | 39.20 | 28.50 | 33.00 | 0.00 | - | 5 | 5 | 0.00% |
| BGNE240816C00135000 | 2024-04-29 3:51PM EDT | 135.00 | 30.00 | 32.10 | 36.50 | 0.00 | - | 1 | 10 | 50.65% |
| BGNE240816C00140000 | 2024-04-29 9:35AM EDT | 140.00 | 25.50 | 28.50 | 33.00 | 0.00 | - | 1 | 3 | 50.75% |
| BGNE240816C00145000 | 2024-04-17 12:44PM EDT | 145.00 | 12.50 | 24.80 | 28.50 | 0.00 | - | 1 | 1 | 54.63% |
| BGNE240816C00150000 | 2024-03-26 3:19PM EDT | 150.00 | 20.50 | 13.50 | 18.50 | 0.00 | - | 5 | 7 | 30.18% |
| BGNE240816C00155000 | 2024-03-11 2:25PM EDT | 155.00 | 29.80 | 14.70 | 19.50 | 0.00 | - | 1 | 3 | 44.26% |
| BGNE240816C00160000 | 2024-04-29 9:35AM EDT | 160.00 | 15.50 | 16.20 | 19.30 | 0.00 | - | 1 | 155 | 51.86% |
| BGNE240816C00165000 | 2024-05-07 9:34AM EDT | 165.00 | 16.10 | 13.10 | 17.80 | 0.00 | - | 150 | 158 | 54.36% |
| BGNE240816C00170000 | 2024-05-09 3:05PM EDT | 170.00 | 15.33 | 11.10 | 15.50 | 0.00 | - | 2 | 5 | 53.75% |
| BGNE240816C00175000 | 2024-04-23 9:45AM EDT | 175.00 | 5.75 | 9.20 | 12.80 | 0.00 | - | 3 | 9 | 51.30% |
| BGNE240816C00180000 | 2024-05-08 12:01PM EDT | 180.00 | 10.79 | 7.50 | 10.80 | 0.00 | - | 2 | 21 | 50.32% |
| BGNE240816C00185000 | 2024-04-17 10:40AM EDT | 185.00 | 4.26 | 5.60 | 9.60 | 0.00 | - | 10 | 14 | 51.21% |
| BGNE240816C00190000 | 2024-04-12 3:10PM EDT | 190.00 | 5.57 | 4.30 | 9.00 | 0.00 | - | 2 | 16 | 53.54% |
| BGNE240816C00195000 | 2024-04-26 9:30AM EDT | 195.00 | 4.80 | 4.30 | 8.30 | 0.00 | - | 1 | 3 | 55.18% |
| BGNE240816C00200000 | 2024-05-08 11:41AM EDT | 200.00 | 5.80 | 2.85 | 7.50 | 0.00 | - | 2 | 8 | 56.12% |
| BGNE240816C00210000 | 2024-04-03 9:30AM EDT | 210.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| BGNE240816C00220000 | 2024-03-08 12:04PM EDT | 220.00 | 9.80 | 2.00 | 6.80 | 0.00 | - | 1 | 1 | 56.56% |
| BGNE240816C00240000 | 2024-03-13 9:43AM EDT | 240.00 | 10.00 | 0.10 | 0.00 | 0.00 | - | - | 7 | 12.50% |
| BGNE240816C00250000 | 2024-03-13 10:53AM EDT | 250.00 | 9.00 | 0.10 | 5.00 | 0.00 | - | 1 | 1 | 61.13% |
| BGNE240816C00270000 | 2024-02-21 2:33PM EDT | 270.00 | 2.00 | 0.50 | 5.00 | 0.00 | - | 1 | 1 | 70.06% |
| BGNE240816C00280000 | 2024-01-22 11:41AM EDT | 280.00 | 6.25 | 0.50 | 5.50 | 0.00 | - | 1 | 0 | 75.20% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGNE240816P00070000 | 2024-04-16 9:30AM EDT | 70.00 | 0.25 | 0.00 | 5.00 | 0.00 | - | - | 2 | 122.46% |
| BGNE240816P00100000 | 2024-02-13 12:48PM EDT | 100.00 | 3.50 | 0.10 | 5.00 | 0.00 | - | 2 | 0 | 78.44% |
| BGNE240816P00105000 | 2024-03-22 3:11PM EDT | 105.00 | 2.63 | 2.00 | 6.80 | 0.00 | - | 1 | 1 | 85.61% |
| BGNE240816P00110000 | 2024-03-22 3:11PM EDT | 110.00 | 3.33 | 3.10 | 8.00 | 0.00 | - | 1 | 1 | 85.80% |
| BGNE240816P00115000 | 2024-02-09 12:44PM EDT | 115.00 | 7.50 | 2.30 | 7.00 | 0.00 | - | 10 | 25 | 73.97% |
| BGNE240816P00120000 | 2024-05-01 9:54AM EDT | 120.00 | 3.30 | 0.70 | 4.80 | 0.00 | - | 1 | 40 | 56.49% |
| BGNE240816P00125000 | 2024-04-25 12:24PM EDT | 125.00 | 5.00 | 0.50 | 4.40 | 0.00 | - | 11 | 41 | 60.28% |
| BGNE240816P00130000 | 2024-04-01 10:16AM EDT | 130.00 | 7.40 | 3.00 | 7.50 | 0.00 | - | 20 | 66 | 58.46% |
| BGNE240816P00135000 | 2024-04-24 2:42PM EDT | 135.00 | 9.25 | 1.35 | 4.80 | 0.00 | - | 150 | 174 | 50.44% |
| BGNE240816P00140000 | 2024-05-08 12:02PM EDT | 140.00 | 5.39 | 2.05 | 5.70 | 0.00 | - | 5 | 18 | 48.34% |
| BGNE240816P00145000 | 2024-01-31 11:04AM EDT | 145.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| BGNE240816P00150000 | 2024-05-08 12:02PM EDT | 150.00 | 8.47 | 4.50 | 8.70 | 0.00 | - | 2 | 4 | 46.70% |
| BGNE240816P00155000 | 2024-05-02 11:26AM EDT | 155.00 | 10.95 | 7.30 | 11.50 | 0.00 | - | 35 | 30 | 48.93% |
| BGNE240816P00160000 | 2024-04-25 2:08PM EDT | 160.00 | 20.51 | 9.10 | 12.70 | 0.00 | - | 5 | 0 | 45.23% |
| BGNE240816P00165000 | 2024-03-28 10:06AM EDT | 165.00 | 24.45 | 19.50 | 24.50 | 0.00 | - | 15 | 20 | 65.45% |
| BGNE240816P00170000 | 2024-04-19 9:31AM EDT | 170.00 | 44.03 | 14.60 | 18.20 | 0.00 | - | 5 | 10 | 45.20% |
| BGNE240816P00175000 | 2024-03-28 10:06AM EDT | 175.00 | 30.95 | 26.50 | 31.00 | 0.00 | - | 15 | 15 | 67.57% |
| BGNE240816P00180000 | 2024-03-15 12:20PM EDT | 180.00 | 28.79 | 40.60 | 45.50 | 0.00 | - | 1 | 8 | 100.75% |
| BGNE240816P00200000 | 2024-02-09 4:46PM EDT | 200.00 | 59.12 | 47.20 | 52.00 | 0.00 | - | 10 | 8 | 77.60% |
| BGNE240816P00250000 | 2024-04-24 2:56PM EDT | 250.00 | 103.71 | 82.70 | 87.90 | 0.00 | - | 490 | 100 | 59.91% |
| BGNE240816P00260000 | 2023-12-14 12:22PM EDT | 260.00 | 87.70 | 88.70 | 93.50 | 0.00 | - | - | 1 | 0.00% |
| BGNE240816P00270000 | 2024-04-24 2:56PM EDT | 270.00 | 128.50 | 102.70 | 107.50 | 0.00 | - | 20 | 4 | 64.66% |
| BGNE240816P00280000 | 2024-04-24 2:56PM EDT | 280.00 | 133.70 | 112.70 | 117.90 | 0.00 | - | 180 | 56 | 70.98% |
© 2024 Yahoo. All rights reserved.