Options Chain for BEAM THERAPEUTICS INC COM (BEAM) - $23.31 as of 9/6/2024 8:18:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 7.00 | 11.00 | % | 0 | 0 | 4.03 | 0.99 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 16.00 | 6.50 | 10.00 | % | 0 | 0 | 0.00 | 0.98 | 0.01 | -0.02 | 9/6/2024 3:59:51 PM EST | |||
| 17.00 | 5.30 | 8.80 | % | 0 | 0 | 3.16 | 0.95 | 0.02 | -0.03 | 9/6/2024 3:59:51 PM EST | |||
| 18.00 | 4.40 | 8.00 | % | 0 | 0 | 2.99 | 0.94 | 0.03 | -0.03 | 9/6/2024 3:59:51 PM EST | |||
| 19.00 | 3.10 | 6.70 | % | 0 | 0 | 2.47 | 0.90 | 0.04 | -0.04 | 9/6/2024 3:59:51 PM EST | |||
| 20.00 | 2.55 | 5.90 | 4.50 | 0.00 | 0.00% | 0 | 2 | 2.31 | 0.84 | 0.06 | -0.05 | 8/14/2024 | 9/6/2024 3:59:51 PM EST |
| 21.00 | 2.10 | 4.70 | % | 0 | 0 | 1.90 | 0.77 | 0.07 | -0.05 | 9/6/2024 3:59:51 PM EST | |||
| 22.00 | 1.20 | 4.00 | % | 0 | 0 | 1.79 | 0.68 | 0.09 | -0.06 | 9/6/2024 3:59:51 PM EST | |||
| 23.00 | 1.40 | 2.45 | 1.65 | % | 1 | 0 | 0.92 | 0.58 | 0.10 | -0.06 | 9/6/2024 | 9/6/2024 3:59:51 PM EST | |
| 24.00 | 0.25 | 1.90 | 1.16 | -0.96 | -45.29% | 2 | 15 | 0.71 | 0.48 | 0.11 | -0.06 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 25.00 | 0.55 | 0.95 | 0.89 | -0.11 | -11.00% | 4 | 119 | 0.73 | 0.37 | 0.11 | -0.05 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 26.00 | 0.00 | 1.75 | 0.40 | -0.20 | -33.34% | 1 | 97 | 1.54 | 0.29 | 0.09 | -0.05 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 27.00 | 0.15 | 0.80 | 0.41 | 0.00 | 0.00% | 0 | 140 | 0.83 | 0.20 | 0.08 | -0.04 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 28.00 | 0.00 | 0.75 | 0.25 | +0.05 | +25.00% | 3 | 1,373 | 1.16 | 0.14 | 0.06 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 29.00 | 0.00 | 0.25 | 0.55 | 0.00 | 0.00% | 0 | 71 | 0.88 | 0.09 | 0.05 | -0.02 | 8/30/2024 | 9/6/2024 3:59:51 PM EST |
| 30.00 | 0.00 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 266 | 1.29 | 0.06 | 0.04 | -0.02 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 31.00 | 0.00 | 1.00 | 4.25 | 0.00 | 0.00% | 0 | 11 | 1.68 | 0.04 | 0.03 | -0.01 | 7/25/2024 | 9/6/2024 3:59:51 PM EST |
| 32.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 32 | 1.61 | 0.02 | 0.02 | -0.01 | 8/7/2024 | 9/6/2024 3:59:51 PM EST |
| 33.00 | 0.00 | 0.75 | 0.48 | 0.00 | 0.00% | 0 | 4 | 1.70 | 0.01 | 0.01 | -0.01 | 8/9/2024 | 9/6/2024 3:59:51 PM EST |
| 34.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 3 | 1.79 | 0.01 | 0.01 | 0.00 | 8/23/2024 | 9/6/2024 3:59:51 PM EST |
| 35.00 | 0.05 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 48 | 1.38 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:51 PM EST |
| 36.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:51 PM EST |
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 38.00 | 0.00 | 0.75 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 42 | 2.26 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:51 PM EST |
| 45.00 | 0.00 | 0.15 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.37 | -0.01 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 16.00 | 0.00 | 1.00 | % | 0 | 0 | 2.38 | -0.02 | 0.01 | -0.02 | 9/6/2024 3:59:51 PM EST | |||
| 17.00 | 0.00 | 0.10 | % | 0 | 0 | 1.06 | -0.05 | 0.02 | -0.03 | 9/6/2024 3:59:51 PM EST | |||
| 18.00 | 0.00 | 0.95 | % | 0 | 0 | 1.83 | -0.06 | 0.03 | -0.03 | 9/6/2024 3:59:51 PM EST | |||
| 19.00 | 0.00 | 0.85 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.52 | -0.10 | 0.04 | -0.04 | 8/16/2024 | 9/6/2024 3:59:51 PM EST |
| 20.00 | 0.00 | 0.80 | 0.20 | 0.00 | 0.00% | 0 | 10 | 1.26 | -0.16 | 0.06 | -0.05 | 8/23/2024 | 9/6/2024 3:59:51 PM EST |
| 21.00 | 0.00 | 1.15 | 0.30 | 0.00 | 0.00% | 0 | 3 | 1.27 | -0.23 | 0.07 | -0.05 | 8/21/2024 | 9/6/2024 3:59:51 PM EST |
| 22.00 | 0.00 | 1.80 | 0.60 | 0.00 | 0.00% | 0 | 30 | 1.42 | -0.32 | 0.09 | -0.06 | 8/22/2024 | 9/6/2024 3:59:51 PM EST |
| 23.00 | 1.00 | 1.60 | 1.25 | +0.45 | +56.25% | 1 | 231 | 0.85 | -0.42 | 0.10 | -0.06 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 24.00 | 1.50 | 2.20 | 1.40 | +0.11 | +8.53% | 2 | 91 | 0.85 | -0.52 | 0.11 | -0.06 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 25.00 | 1.90 | 3.00 | 1.60 | 0.00 | 0.00% | 0 | 30 | 0.82 | -0.63 | 0.11 | -0.05 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 26.00 | 1.05 | 5.00 | 2.20 | 0.00 | 0.00% | 0 | 5 | 1.92 | -0.71 | 0.09 | -0.05 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 27.00 | 2.15 | 4.70 | 3.20 | 0.00 | 0.00% | 0 | 19 | 1.35 | -0.80 | 0.08 | -0.04 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 28.00 | 3.00 | 6.00 | 1.80 | 0.00 | 0.00% | 0 | 2 | 1.68 | -0.86 | 0.06 | -0.03 | 7/25/2024 | 9/6/2024 3:59:51 PM EST |
| 29.00 | 4.00 | 6.60 | % | 0 | 0 | 1.63 | -0.91 | 0.05 | -0.02 | 9/6/2024 3:59:51 PM EST | |||
| 30.00 | 5.00 | 7.40 | % | 0 | 0 | 1.56 | -0.94 | 0.04 | -0.02 | 9/6/2024 3:59:51 PM EST | |||
| 31.00 | 6.20 | 9.00 | % | 0 | 0 | 2.07 | -0.96 | 0.03 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 32.00 | 7.10 | 9.40 | 6.00 | 0.00 | 0.00% | 0 | 5 | 1.78 | -0.98 | 0.02 | -0.01 | 8/28/2024 | 9/6/2024 3:59:51 PM EST |
| 33.00 | 8.10 | 11.00 | 4.00 | 0.00 | 0.00% | 0 | 1 | 2.29 | -0.99 | 0.01 | -0.01 | 7/29/2024 | 9/6/2024 3:59:51 PM EST |
| 34.00 | 8.90 | 12.00 | % | 0 | 0 | 2.40 | -0.99 | 0.01 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 35.00 | 9.60 | 13.00 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 36.00 | 10.90 | 14.00 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 37.00 | 12.00 | 15.00 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 38.00 | 12.60 | 16.00 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 39.00 | 13.60 | 17.00 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 40.00 | 14.60 | 18.00 | % | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 45.00 | 19.90 | 23.00 | % | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST |