Options Chain for BEAM THERAPEUTICS INC COM (BEAM) - $21.38 as of 4/26/2024 8:58:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 17.00 | 21.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 5.00 | 14.50 | 19.00 | % | 0 | 0 | 9.41 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 7.50 | 12.40 | 16.50 | % | 0 | 0 | 6.64 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 10.00 | 10.20 | 13.90 | % | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 12.50 | 8.10 | 11.50 | % | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 15.00 | 5.50 | 9.00 | % | 0 | 10 | 3.07 | 0.97 | 0.02 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 17.50 | 3.50 | 5.70 | 22.89 | 0.00 | 0.00% | 0 | 7 | 1.83 | 0.88 | 0.05 | -0.02 | 2/27/2024 | 4/26/2024 3:59:54 PM EST |
| 20.00 | 1.80 | 2.40 | 2.56 | -0.09 | -3.40% | 14 | 130 | 0.63 | 0.69 | 0.10 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 22.50 | 0.25 | 1.15 | 1.20 | -0.10 | -7.70% | 118 | 671 | 0.72 | 0.42 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 25.00 | 0.35 | 0.50 | 0.45 | -0.05 | -10.00% | 122 | 490 | 0.73 | 0.21 | 0.08 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 30.00 | 0.05 | 0.15 | 0.10 | -0.05 | -33.34% | 5 | 922 | 0.83 | 0.05 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 35.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 307 | 1.60 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:54 PM EST |
| 40.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 1,035 | 1.38 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:54 PM EST |
| 45.00 | 0.00 | 0.50 | 0.24 | 0.00 | 0.00% | 0 | 132 | 2.12 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 3:59:54 PM EST |
| 50.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 213 | 1.84 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:54 PM EST |
| 55.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 11 | 2.75 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 4/26/2024 3:59:54 PM EST |
| 60.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 7 | 3.13 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 3:59:54 PM EST |
| 65.00 | 0.00 | 1.50 | 0.20 | 0.00 | 0.00% | 0 | 52 | 3.66 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 4/26/2024 3:59:54 PM EST |
| 70.00 | 0.00 | 2.00 | % | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 5.00 | 0.00 | 2.00 | % | 0 | 0 | 8.06 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 7.50 | 0.00 | 2.00 | % | 0 | 0 | 5.81 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 21 | 1.97 | 0.00 | 0.00 | 0.00 | 2/27/2024 | 4/26/2024 3:59:54 PM EST |
| 12.50 | 0.00 | 1.25 | % | 0 | 4 | 2.79 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 15.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 1 | 52 | 0.89 | -0.03 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 17.50 | 0.15 | 0.25 | 0.15 | -0.10 | -40.00% | 1 | 37 | 0.72 | -0.12 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 20.00 | 0.75 | 0.90 | 0.78 | -0.07 | -8.24% | 15 | 174 | 0.73 | -0.31 | 0.10 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 22.50 | 1.35 | 2.40 | 1.99 | 0.00 | 0.00% | 0 | 294 | 0.60 | -0.58 | 0.11 | -0.03 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 25.00 | 3.80 | 5.70 | 3.60 | -0.77 | -17.62% | 2 | 431 | 1.10 | -0.79 | 0.08 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 30.00 | 7.80 | 11.00 | 8.40 | +2.35 | +38.85% | 29 | 447 | 1.69 | -0.95 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 35.00 | 12.80 | 16.00 | 14.25 | 0.00 | 0.00% | 0 | 1,233 | 2.83 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 40.00 | 17.80 | 20.00 | 14.50 | 0.00 | 0.00% | 0 | 100 | 2.61 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:54 PM EST |
| 45.00 | 22.60 | 25.40 | 14.68 | 0.00 | 0.00% | 0 | 4 | 3.13 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 3:59:54 PM EST |
| 50.00 | 27.70 | 30.00 | 9.40 | 0.00 | 0.00% | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 2/28/2024 | 4/26/2024 3:59:54 PM EST |
| 55.00 | 32.70 | 35.50 | % | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 60.00 | 37.30 | 40.50 | % | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 65.00 | 42.70 | 45.50 | % | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 70.00 | 47.40 | 50.50 | % | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST |