Options Chain for BEAM THERAPEUTICS INC COM (BEAM) - $24.53 as of 1/22/2025 9:47:48 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 8.10 | 12.60 | % | 0 | 0 | 2.76 | 0.99 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 15.00 | 8.30 | 12.00 | 9.30 | 0.00 | 0.00% | 0 | 2 | 2.76 | 0.99 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 16.00 | 6.30 | 10.40 | % | 0 | 0 | 2.18 | 0.97 | 0.01 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 17.00 | 6.20 | 9.70 | 6.80 | 0.00 | 0.00% | 0 | 10 | 2.14 | 0.96 | 0.02 | -0.01 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 18.00 | 5.00 | 8.80 | % | 0 | 0 | 1.99 | 0.92 | 0.02 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 19.00 | 5.60 | 8.10 | % | 0 | 0 | 1.18 | 0.89 | 0.03 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 20.00 | 4.80 | 6.60 | 9.40 | 0.00 | 0.00% | 0 | 50 | 1.07 | 0.85 | 0.04 | -0.02 | 8/29/2024 | 1/21/2025 3:59:53 PM EST |
| 21.00 | 3.20 | 6.30 | 4.17 | 0.00 | 0.00% | 0 | 5 | 1.59 | 0.79 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 22.00 | 2.55 | 5.40 | 3.20 | 0.00 | 0.00% | 0 | 0 | 1.48 | 0.73 | 0.06 | -0.03 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 23.00 | 2.60 | 2.85 | 2.33 | 0.00 | 0.00% | 0 | 13 | 0.66 | 0.66 | 0.07 | -0.03 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 24.00 | 2.10 | 2.85 | 2.05 | 0.00 | 0.00% | 0 | 67 | 0.77 | 0.59 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 25.00 | 1.50 | 1.75 | 1.65 | 0.00 | 0.00% | 0 | 149 | 0.64 | 0.51 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 26.00 | 1.15 | 1.40 | 1.20 | 0.00 | 0.00% | 0 | 226 | 0.65 | 0.43 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 27.00 | 0.90 | 1.80 | 1.04 | 0.00 | 0.00% | 0 | 113 | 0.79 | 0.36 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 28.00 | 0.65 | 0.75 | 0.66 | 0.00 | 0.00% | 0 | 550 | 0.64 | 0.30 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 29.00 | 0.45 | 1.55 | 0.50 | 0.00 | 0.00% | 0 | 113 | 0.83 | 0.24 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 30.00 | 0.25 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 466 | 0.67 | 0.20 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 31.00 | 0.20 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 87 | 0.65 | 0.16 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 32.00 | 0.00 | 1.70 | 0.30 | 0.00 | 0.00% | 0 | 12 | 1.37 | 0.12 | 0.04 | -0.02 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 33.00 | 0.00 | 2.75 | 0.80 | 0.00 | 0.00% | 0 | 4 | 1.84 | 0.09 | 0.03 | -0.01 | 1/6/2025 | 1/21/2025 3:59:53 PM EST |
| 34.00 | 0.00 | 4.70 | 0.65 | 0.00 | 0.00% | 0 | 1 | 2.61 | 0.07 | 0.03 | -0.01 | 1/7/2025 | 1/21/2025 3:59:53 PM EST |
| 35.00 | 0.05 | 0.85 | 1.35 | 0.00 | 0.00% | 0 | 34 | 0.92 | 0.06 | 0.02 | -0.01 | 12/24/2024 | 1/21/2025 3:59:53 PM EST |
| 36.00 | 0.00 | 1.20 | % | 0 | 0 | 1.43 | 0.04 | 0.02 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 37.00 | 0.00 | 4.90 | 6.10 | 0.00 | 0.00% | 0 | 1 | 2.89 | 0.03 | 0.01 | -0.01 | 7/25/2024 | 1/21/2025 3:59:53 PM EST |
| 38.00 | 0.00 | 4.90 | % | 0 | 0 | 2.95 | 0.02 | 0.01 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 39.00 | 0.00 | 4.00 | % | 0 | 0 | 2.69 | 0.02 | 0.01 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 3.00 | 2.00 | 0.00 | 0.00% | 0 | 16 | 2.38 | 0.01 | 0.01 | 0.00 | 11/11/2024 | 1/21/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 122 | 1.07 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 4.90 | % | 0 | 0 | 4.55 | -0.01 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 15.00 | 0.00 | 2.00 | 1.20 | 0.00 | 0.00% | 0 | 3 | 2.51 | -0.01 | 0.01 | 0.00 | 9/12/2024 | 1/21/2025 3:59:53 PM EST |
| 16.00 | 0.10 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 5 | 2.35 | -0.03 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 17.00 | 0.00 | 2.00 | 1.65 | 0.00 | 0.00% | 0 | 1 | 2.08 | -0.04 | 0.02 | -0.01 | 9/12/2024 | 1/21/2025 3:59:53 PM EST |
| 18.00 | 0.20 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.17 | -0.08 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 19.00 | 0.00 | 1.70 | 1.35 | 0.00 | 0.00% | 0 | 1 | 1.55 | -0.11 | 0.03 | -0.02 | 11/15/2024 | 1/21/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 1.05 | 0.57 | 0.00 | 0.00% | 0 | 115 | 1.07 | -0.15 | 0.04 | -0.02 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 21.00 | 0.50 | 0.70 | 0.55 | 0.00 | 0.00% | 0 | 14 | 0.71 | -0.21 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 22.00 | 0.00 | 1.15 | 1.15 | 0.00 | 0.00% | 0 | 15 | 0.82 | -0.27 | 0.06 | -0.03 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 23.00 | 0.00 | 2.40 | 1.63 | 0.00 | 0.00% | 0 | 25 | 1.14 | -0.34 | 0.07 | -0.03 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 24.00 | 1.50 | 1.75 | 1.70 | 0.00 | 0.00% | 0 | 65 | 0.67 | -0.41 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 25.00 | 1.85 | 2.90 | 2.30 | 0.00 | 0.00% | 0 | 425 | 0.75 | -0.49 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 26.00 | 2.50 | 2.95 | 2.80 | 0.00 | 0.00% | 0 | 14 | 0.66 | -0.57 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 27.00 | 2.85 | 4.30 | 4.47 | 0.00 | 0.00% | 0 | 65 | 0.70 | -0.64 | 0.07 | -0.03 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 28.00 | 2.80 | 5.80 | 2.65 | 0.00 | 0.00% | 0 | 4 | 1.28 | -0.70 | 0.07 | -0.03 | 12/17/2024 | 1/21/2025 3:59:53 PM EST |
| 29.00 | 3.10 | 7.30 | 3.30 | 0.00 | 0.00% | 0 | 3 | 1.56 | -0.76 | 0.06 | -0.03 | 12/23/2024 | 1/21/2025 3:59:53 PM EST |
| 30.00 | 4.90 | 7.80 | 6.10 | 0.00 | 0.00% | 0 | 14 | 1.47 | -0.80 | 0.05 | -0.02 | 1/2/2025 | 1/21/2025 3:59:53 PM EST |
| 31.00 | 5.10 | 8.40 | % | 0 | 0 | 1.41 | -0.84 | 0.05 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 32.00 | 6.20 | 9.10 | 5.00 | 0.00 | 0.00% | 0 | 4 | 1.38 | -0.88 | 0.04 | -0.02 | 12/23/2024 | 1/21/2025 3:59:53 PM EST |
| 33.00 | 7.20 | 10.80 | 10.75 | 0.00 | 0.00% | 0 | 0 | 1.76 | -0.91 | 0.03 | -0.01 | 8/12/2024 | 1/21/2025 3:59:53 PM EST |
| 34.00 | 8.20 | 11.80 | % | 0 | 0 | 1.80 | -0.93 | 0.03 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 35.00 | 9.10 | 12.90 | % | 0 | 0 | 1.90 | -0.94 | 0.02 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 36.00 | 10.20 | 13.90 | % | 0 | 0 | 1.97 | -0.96 | 0.02 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 37.00 | 11.20 | 14.80 | % | 0 | 0 | 2.00 | -0.97 | 0.01 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 38.00 | 12.10 | 15.30 | % | 0 | 0 | 1.86 | -0.98 | 0.01 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 39.00 | 13.20 | 16.50 | % | 0 | 0 | 2.00 | -0.98 | 0.01 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 40.00 | 14.10 | 17.10 | % | 0 | 0 | 1.89 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 45.00 | 19.10 | 22.90 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST |