Options Chain for BEAM THERAPEUTICS INC COM (BEAM) - $21.38 as of 4/29/2024 12:36:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 17.50 | 22.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 5.00 | 15.00 | 19.80 | % | 0 | 0 | 9.37 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 7.50 | 12.50 | 17.40 | % | 0 | 0 | 6.88 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 10.00 | 11.70 | 15.00 | % | 0 | 0 | 5.40 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 12.50 | 8.00 | 12.50 | % | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 15.00 | 6.90 | 10.00 | % | 0 | 10 | 3.33 | 0.99 | 0.01 | -0.01 | 4/29/2024 12:59:03 PM EST | |||
| 17.50 | 4.50 | 7.50 | 22.89 | 0.00 | 0.00% | 0 | 7 | 2.56 | 0.94 | 0.03 | -0.02 | 2/27/2024 | 4/29/2024 12:59:03 PM EST |
| 20.00 | 2.95 | 3.30 | 3.00 | +0.44 | +17.19% | 5 | 122 | 0.69 | 0.80 | 0.08 | -0.03 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 22.50 | 1.40 | 1.65 | 1.65 | +0.45 | +37.50% | 156 | 745 | 0.70 | 0.55 | 0.11 | -0.04 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 25.00 | 0.60 | 0.70 | 0.65 | +0.20 | +44.45% | 30 | 409 | 0.78 | 0.31 | 0.09 | -0.04 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 30.00 | 0.05 | 0.20 | 0.15 | +0.05 | +50.00% | 2 | 922 | 0.85 | 0.07 | 0.03 | -0.01 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 35.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 307 | 1.57 | 0.01 | 0.01 | 0.00 | 4/23/2024 | 4/29/2024 12:59:03 PM EST |
| 40.00 | 0.00 | 0.20 | 0.20 | +0.10 | +100.00% | 2 | 1,035 | 1.53 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 45.00 | 0.00 | 0.50 | 0.24 | 0.00 | 0.00% | 0 | 132 | 2.14 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/29/2024 12:59:03 PM EST |
| 50.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 213 | 1.87 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/29/2024 12:59:03 PM EST |
| 55.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 11 | 2.81 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 4/29/2024 12:59:03 PM EST |
| 60.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 7 | 2.99 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/29/2024 12:59:03 PM EST |
| 65.00 | 0.00 | 1.25 | 0.20 | 0.00 | 0.00% | 0 | 52 | 3.57 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 4/29/2024 12:59:03 PM EST |
| 70.00 | 0.00 | 1.25 | % | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 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 | 4/29/2024 12:59:03 PM EST | |||
| 5.00 | 0.00 | 1.25 | % | 0 | 0 | 7.10 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 7.50 | 0.00 | 1.25 | % | 0 | 0 | 5.23 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 21 | 2.23 | 0.00 | 0.00 | 0.00 | 2/27/2024 | 4/29/2024 12:59:03 PM EST |
| 12.50 | 0.00 | 1.25 | % | 0 | 4 | 3.15 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 52 | 1.14 | -0.01 | 0.01 | -0.01 | 4/26/2024 | 4/29/2024 12:59:03 PM EST |
| 17.50 | 0.05 | 0.20 | 0.10 | -0.05 | -33.34% | 1 | 38 | 0.79 | -0.06 | 0.03 | -0.02 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 20.00 | 0.30 | 0.60 | 0.50 | -0.28 | -35.90% | 50 | 179 | 0.73 | -0.20 | 0.08 | -0.03 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 22.50 | 1.25 | 1.50 | 1.60 | -0.39 | -19.60% | 1 | 294 | 0.71 | -0.45 | 0.11 | -0.04 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 25.00 | 2.50 | 3.50 | 3.10 | -0.50 | -13.89% | 1 | 431 | 0.59 | -0.69 | 0.09 | -0.04 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 30.00 | 7.00 | 8.90 | 8.18 | -0.22 | -2.62% | 1 | 418 | 2.30 | -0.93 | 0.03 | -0.01 | 4/29/2024 | 4/29/2024 12:59:03 PM EST |
| 35.00 | 12.00 | 13.00 | 14.25 | 0.00 | 0.00% | 0 | 1,233 | 1.73 | -0.99 | 0.01 | 0.00 | 4/25/2024 | 4/29/2024 12:59:03 PM EST |
| 40.00 | 16.90 | 20.00 | 14.50 | 0.00 | 0.00% | 0 | 100 | 3.33 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/29/2024 12:59:03 PM EST |
| 45.00 | 21.70 | 24.90 | 14.68 | 0.00 | 0.00% | 0 | 4 | 3.60 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 4/29/2024 12:59:03 PM EST |
| 50.00 | 26.70 | 30.00 | 9.40 | 0.00 | 0.00% | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 2/28/2024 | 4/29/2024 12:59:03 PM EST |
| 55.00 | 31.40 | 35.00 | % | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 60.00 | 36.40 | 40.00 | % | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 65.00 | 41.10 | 45.00 | % | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST | |||
| 70.00 | 46.60 | 50.00 | % | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:03 PM EST |