Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,701.28 +394.77 (+0.59%) CMC Crypto 200
1,425.31 -3.26 (-0.23%)
Beam Therapeutics Inc. (BEAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BEAM240816C00015000 | 2024-02-20 10:30AM EDT | 15.00 | 18.90 | 19.50 | 22.00 | 0.00 | - | 20 | 21 | 606.25% |
| BEAM240816C00017500 | 2024-05-30 3:26PM EDT | 17.50 | 7.13 | 5.00 | 9.50 | 0.00 | - | 3 | 7 | 83.69% |
| BEAM240816C00019000 | 2024-05-02 1:35PM EDT | 19.00 | 5.79 | 4.10 | 8.00 | 0.00 | - | - | 1 | 78.61% |
| BEAM240816C00020000 | 2024-05-21 11:52AM EDT | 20.00 | 6.88 | 4.70 | 5.90 | 0.00 | - | 15 | 108 | 75.59% |
| BEAM240816C00021000 | 2024-05-20 12:49PM EDT | 21.00 | 6.20 | 3.00 | 7.00 | 0.00 | - | 3 | 4 | 83.55% |
| BEAM240816C00022500 | 2024-05-22 2:44PM EDT | 22.50 | 4.50 | 2.00 | 5.30 | 0.00 | - | 1 | 32 | 69.68% |
| BEAM240816C00024000 | 2024-05-30 10:34AM EDT | 24.00 | 3.00 | 1.00 | 4.90 | 0.00 | - | 4 | 17 | 69.68% |
| BEAM240816C00025000 | 2024-05-24 12:50PM EDT | 25.00 | 3.90 | 1.00 | 3.80 | 0.00 | - | 2 | 600 | 66.26% |
| BEAM240816C00026000 | 2024-05-15 11:46AM EDT | 26.00 | 2.70 | 0.40 | 4.40 | 0.00 | - | 5 | 7 | 74.41% |
| BEAM240816C00027000 | 2024-05-31 11:51AM EDT | 27.00 | 2.27 | 1.50 | 2.45 | -0.01 | -0.44% | 7 | 37 | 71.83% |
| BEAM240816C00028000 | 2024-05-13 3:43PM EDT | 28.00 | 1.78 | 1.10 | 3.90 | 0.00 | - | 1 | 5 | 90.77% |
| BEAM240816C00029000 | 2024-05-23 10:12AM EDT | 29.00 | 1.83 | 0.90 | 2.60 | 0.00 | - | 7 | 34 | 79.00% |
| BEAM240816C00030000 | 2024-05-30 12:44PM EDT | 30.00 | 1.36 | 0.50 | 2.90 | 0.00 | - | 1 | 493 | 83.30% |
| BEAM240816C00031000 | 2024-05-16 3:40PM EDT | 31.00 | 1.10 | 0.00 | 1.85 | 0.00 | - | 1 | 10 | 67.63% |
| BEAM240816C00032000 | 2024-05-24 3:58PM EDT | 32.00 | 0.60 | 0.00 | 3.10 | 0.00 | - | 1 | 11 | 89.40% |
| BEAM240816C00035000 | 2024-05-23 2:46PM EDT | 35.00 | 0.90 | 0.00 | 3.00 | 0.00 | - | 1 | 215 | 100.88% |
| BEAM240816C00040000 | 2024-05-13 3:52PM EDT | 40.00 | 0.35 | 0.10 | 3.30 | 0.00 | - | 13 | 206 | 124.27% |
| BEAM240816C00045000 | 2024-05-15 11:15AM EDT | 45.00 | 0.18 | 0.00 | 2.25 | 0.00 | - | 5 | 59 | 121.39% |
| BEAM240816C00050000 | 2024-05-23 9:33AM EDT | 50.00 | 0.25 | 0.00 | 2.50 | 0.00 | - | 14 | 143 | 137.60% |
| BEAM240816C00055000 | 2024-05-20 3:48PM EDT | 55.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 87.89% |
| BEAM240816C00065000 | 2024-02-29 10:31AM EDT | 65.00 | 4.30 | 0.15 | 2.85 | 0.00 | - | - | 12 | 174.41% |
| BEAM240816C00070000 | 2024-03-07 11:28AM EDT | 70.00 | 1.70 | 0.10 | 1.75 | 0.00 | - | 7 | 8 | 160.94% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BEAM240816P00015000 | 2024-05-15 1:32PM EDT | 15.00 | 0.19 | 0.00 | 1.95 | 0.00 | - | 1 | 151 | 112.70% |
| BEAM240816P00016000 | 2024-04-29 12:00PM EDT | 16.00 | 1.12 | 0.00 | 3.00 | 0.00 | - | - | 1 | 121.88% |
| BEAM240816P00017500 | 2024-04-12 2:32PM EDT | 17.50 | 0.85 | 0.80 | 1.35 | 0.00 | - | 40 | 338 | 89.06% |
| BEAM240816P00020000 | 2024-05-29 10:40AM EDT | 20.00 | 1.50 | 0.25 | 3.00 | 0.00 | - | 11 | 53 | 79.79% |
| BEAM240816P00021000 | 2024-05-08 10:53AM EDT | 21.00 | 2.30 | 0.20 | 3.80 | 0.00 | - | - | 10 | 78.81% |
| BEAM240816P00022500 | 2024-05-29 9:55AM EDT | 22.50 | 2.55 | 0.00 | 4.90 | 0.00 | - | 5 | 362 | 72.56% |
| BEAM240816P00024000 | 2024-04-29 12:00PM EDT | 24.00 | 4.50 | 1.10 | 5.40 | 0.00 | - | - | 1 | 72.46% |
| BEAM240816P00025000 | 2024-05-22 2:19PM EDT | 25.00 | 3.00 | 2.45 | 4.00 | 0.00 | - | 9 | 794 | 58.15% |
| BEAM240816P00027000 | 2024-05-14 3:44PM EDT | 27.00 | 4.90 | 3.20 | 6.90 | 0.00 | - | - | 1 | 69.39% |
| BEAM240816P00028000 | 2024-05-06 3:01PM EDT | 28.00 | 6.95 | 4.20 | 7.40 | 0.00 | - | 2 | 2 | 69.92% |
| BEAM240816P00030000 | 2024-05-13 1:58PM EDT | 30.00 | 7.20 | 6.00 | 8.90 | 0.00 | - | 1 | 383 | 72.31% |
| BEAM240816P00035000 | 2024-04-18 10:09AM EDT | 35.00 | 11.50 | 10.10 | 11.80 | 0.00 | - | 11 | 99 | 73.83% |
| BEAM240816P00040000 | 2024-04-02 1:24PM EDT | 40.00 | 11.12 | 16.60 | 19.40 | 0.00 | - | 1 | 37 | 127.59% |
| BEAM240816P00045000 | 2024-02-29 1:31PM EDT | 45.00 | 10.50 | 12.20 | 15.40 | 0.00 | - | - | 3 | 0.00% |
| BEAM240816P00050000 | 2024-02-28 4:05PM EDT | 50.00 | 12.10 | 17.40 | 19.80 | 0.00 | - | - | 108 | 0.00% |
© 2024 Yahoo. All rights reserved.