Options Chain for BEAM THERAPEUTICS INC COM (BEAM) - $25.01 as of 11/20/2024 7:48:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 10.70 | 14.00 | 12.65 | 0.00 | 0.00% | 0 | 0 | 3.36 | 0.99 | 0.00 | 0.00 | 6/11/2024 | 11/20/2024 3:59:44 PM EST |
| 14.00 | 9.60 | 13.00 | % | 0 | 0 | 3.08 | 0.99 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 15.00 | 9.10 | 11.90 | 14.90 | 0.00 | 0.00% | 0 | 60 | 2.76 | 0.98 | 0.01 | -0.01 | 7/23/2024 | 11/20/2024 3:59:44 PM EST |
| 16.00 | 7.10 | 10.80 | 10.00 | +0.40 | +4.17% | 2 | 2 | 2.47 | 0.96 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 17.50 | 6.10 | 9.80 | 8.27 | 0.00 | 0.00% | 0 | 2 | 2.39 | 0.93 | 0.02 | -0.02 | 5/9/2024 | 11/20/2024 3:59:44 PM EST |
| 19.00 | 5.10 | 8.40 | % | 0 | 0 | 2.12 | 0.87 | 0.03 | -0.02 | 11/20/2024 3:59:44 PM EST | |||
| 20.00 | 4.50 | 7.40 | 8.69 | 0.00 | 0.00% | 0 | 9 | 1.91 | 0.83 | 0.04 | -0.03 | 11/12/2024 | 11/20/2024 3:59:44 PM EST |
| 21.00 | 4.20 | 4.80 | 4.60 | 0.00 | 0.00% | 0 | 17 | 0.85 | 0.78 | 0.05 | -0.03 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 22.50 | 2.60 | 3.50 | 3.15 | 0.00 | 0.00% | 0 | 19 | 0.80 | 0.69 | 0.06 | -0.04 | 11/18/2024 | 11/20/2024 3:59:44 PM EST |
| 24.00 | 2.35 | 2.70 | 2.25 | 0.00 | 0.00% | 0 | 192 | 0.79 | 0.59 | 0.07 | -0.04 | 11/18/2024 | 11/20/2024 3:59:44 PM EST |
| 25.00 | 1.95 | 2.20 | 2.50 | 0.00 | 0.00% | 0 | 669 | 0.79 | 0.52 | 0.07 | -0.04 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 26.00 | 1.55 | 1.80 | 2.25 | +0.45 | +25.00% | 19 | 98 | 0.78 | 0.46 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 27.00 | 1.15 | 1.40 | 1.78 | +0.28 | +18.67% | 5 | 624 | 0.76 | 0.39 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 28.00 | 0.95 | 1.15 | 1.48 | +0.23 | +18.40% | 2 | 411 | 0.78 | 0.33 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 29.00 | 0.00 | 1.50 | 1.05 | +0.15 | +16.67% | 21 | 300 | 1.07 | 0.28 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 30.00 | 0.50 | 0.75 | 0.80 | +0.06 | +8.11% | 2 | 482 | 0.77 | 0.23 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 31.00 | 0.40 | 0.60 | 0.55 | -0.05 | -8.34% | 5 | 53 | 0.78 | 0.18 | 0.05 | -0.02 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 32.00 | 0.30 | 0.45 | 0.45 | +0.15 | +50.00% | 204 | 464 | 0.78 | 0.15 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 33.00 | 0.00 | 1.00 | 0.45 | 0.00 | 0.00% | 0 | 29 | 1.18 | 0.12 | 0.04 | -0.02 | 11/18/2024 | 11/20/2024 3:59:44 PM EST |
| 34.00 | 0.00 | 1.85 | 0.50 | 0.00 | 0.00% | 0 | 5 | 1.60 | 0.10 | 0.03 | -0.02 | 11/15/2024 | 11/20/2024 3:59:44 PM EST |
| 35.00 | 0.10 | 0.25 | 0.25 | +0.05 | +25.00% | 2 | 389 | 0.78 | 0.07 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 40.00 | 0.00 | 1.20 | 0.08 | -0.08 | -50.00% | 2 | 256 | 1.68 | 0.02 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 45.00 | 0.05 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 422 | 1.32 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:44 PM EST |
| 50.00 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 286 | 1.67 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:44 PM EST |
| 55.00 | 0.00 | 4.00 | 0.07 | 0.00 | 0.00% | 0 | 33 | 3.47 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:44 PM EST |
| 60.00 | 0.00 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 31 | 1.77 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 11/20/2024 3:59:44 PM EST |
| 65.00 | 0.00 | 0.95 | 1.15 | 0.00 | 0.00% | 0 | 62 | 2.41 | 0.00 | 0.00 | 0.00 | 7/15/2024 | 11/20/2024 3:59:44 PM EST |
| 70.00 | 0.00 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 57 | 2.11 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:44 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.30 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.60 | -0.01 | 0.00 | 0.00 | 8/2/2024 | 11/20/2024 3:59:44 PM EST |
| 14.00 | 0.00 | 0.70 | % | 0 | 0 | 1.84 | -0.01 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 15.00 | 0.00 | 3.00 | 0.12 | 0.00 | 0.00% | 0 | 62 | 3.14 | -0.02 | 0.01 | -0.01 | 11/14/2024 | 11/20/2024 3:59:44 PM EST |
| 16.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 12 | 1.16 | -0.04 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:44 PM EST |
| 17.50 | 0.15 | 0.30 | 0.20 | -0.02 | -9.10% | 11 | 193 | 0.89 | -0.07 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 19.00 | 0.35 | 0.45 | 0.44 | 0.00 | 0.00% | 0 | 18 | 0.86 | -0.13 | 0.03 | -0.02 | 11/18/2024 | 11/20/2024 3:59:44 PM EST |
| 20.00 | 0.45 | 0.60 | 0.70 | 0.00 | 0.00% | 0 | 106 | 0.82 | -0.17 | 0.04 | -0.03 | 11/18/2024 | 11/20/2024 3:59:44 PM EST |
| 21.00 | 0.00 | 1.95 | 0.60 | -0.25 | -29.42% | 1 | 81 | 1.34 | -0.22 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 22.50 | 1.15 | 1.60 | 1.36 | 0.00 | 0.00% | 0 | 181 | 0.89 | -0.31 | 0.06 | -0.04 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 24.00 | 1.80 | 2.10 | 1.90 | +0.05 | +2.71% | 1 | 209 | 0.82 | -0.41 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 25.00 | 2.25 | 2.55 | 2.65 | 0.00 | 0.00% | 0 | 1,073 | 0.78 | -0.48 | 0.07 | -0.04 | 11/18/2024 | 11/20/2024 3:59:44 PM EST |
| 26.00 | 3.00 | 3.40 | 1.82 | 0.00 | 0.00% | 0 | 26 | 0.86 | -0.54 | 0.07 | -0.04 | 11/13/2024 | 11/20/2024 3:59:44 PM EST |
| 27.00 | 3.60 | 3.90 | 4.45 | 0.00 | 0.00% | 0 | 95 | 0.82 | -0.61 | 0.07 | -0.04 | 11/18/2024 | 11/20/2024 3:59:44 PM EST |
| 28.00 | 4.00 | 5.00 | 2.55 | 0.00 | 0.00% | 0 | 47 | 0.73 | -0.67 | 0.06 | -0.03 | 11/12/2024 | 11/20/2024 3:59:44 PM EST |
| 29.00 | 4.50 | 5.90 | 3.70 | 0.00 | 0.00% | 0 | 10 | 0.90 | -0.72 | 0.06 | -0.03 | 11/13/2024 | 11/20/2024 3:59:44 PM EST |
| 30.00 | 5.80 | 6.50 | 6.75 | 0.00 | 0.00% | 0 | 209 | 0.86 | -0.77 | 0.05 | -0.03 | 11/15/2024 | 11/20/2024 3:59:44 PM EST |
| 31.00 | 5.50 | 7.80 | 6.90 | 0.00 | 0.00% | 0 | 2 | 1.20 | -0.82 | 0.05 | -0.02 | 8/26/2024 | 11/20/2024 3:59:44 PM EST |
| 32.00 | 6.80 | 9.00 | 3.80 | 0.00 | 0.00% | 0 | 3 | 1.36 | -0.85 | 0.04 | -0.02 | 11/11/2024 | 11/20/2024 3:59:44 PM EST |
| 33.00 | 7.50 | 9.80 | 4.50 | 0.00 | 0.00% | 0 | 3 | 1.35 | -0.88 | 0.04 | -0.02 | 11/11/2024 | 11/20/2024 3:59:44 PM EST |
| 34.00 | 8.70 | 10.90 | % | 0 | 0 | 1.46 | -0.90 | 0.03 | -0.02 | 11/20/2024 3:59:44 PM EST | |||
| 35.00 | 9.40 | 11.90 | 12.57 | 0.00 | 0.00% | 0 | 31 | 1.53 | -0.93 | 0.02 | -0.01 | 10/7/2024 | 11/20/2024 3:59:44 PM EST |
| 40.00 | 14.60 | 17.00 | 16.63 | 0.00 | 0.00% | 0 | 44 | 1.86 | -0.98 | 0.01 | 0.00 | 10/1/2024 | 11/20/2024 3:59:44 PM EST |
| 45.00 | 19.00 | 21.40 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 50.00 | 23.30 | 26.40 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 55.00 | 28.10 | 32.00 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 60.00 | 33.00 | 36.50 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 65.00 | 38.20 | 41.50 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 70.00 | 44.30 | 46.50 | 46.00 | 0.00 | 0.00% | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 5/23/2024 | 11/20/2024 3:59:44 PM EST |