Stocks Options

LAST PRICE
25.5900
TODAY'S CHANGE (%)
Trending Down-0.7100 (-2.6996%)

Bid / Lots
25.1000/ 10
Ask / Lots
27.2000/ 1
Open / Previous Close
26.3900 / 26.3000
Day Range
Low 25.4900
High 26.5100
52 Week Range
Low 16.9500
High 49.5000
Volume
590,859
average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 76.934

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
BEAMIn the Money	$9.00In the Money	$13.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$15.00	BEAMOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BEAMIn the Money	$8.00In the Money	$12.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$16.00	BEAMOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BEAMIn the Money	$7.00In the Money	$11.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$17.00	BEAMOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BEAMIn the Money	$6.00In the Money	$10.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$18.00	BEAMOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BEAMIn the Money	$5.00In the Money	$9.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$19.00	BEAMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
BEAMIn the Money	$4.00In the Money	$8.00In the Money	$4.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$20.00	BEAMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
BEAMIn the Money	$3.00In the Money	$7.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$21.00	BEAMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
BEAMIn the Money	$2.05In the Money	$6.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.00	BEAMOut of the Money	---Out of the Money	$0.65Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
BEAMIn the Money	$1.30In the Money	$5.30In the Money	$2.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$23.00	BEAMNear the Money	$0.05Near the Money	$0.45Near the Money	$0.10Near the Money	$-0.03Near the Money	1Near the Money	231Near the Money
BEAMIn the Money	$1.30In the Money	$4.30In the Money	$2.88In the Money	$1.37In the Money	1In the Money	17In the Money	Filter Table By Strike Price of$24.00	BEAMNear the Money	---Near the Money	$1.20Near the Money	$0.38Near the Money	$-1.10Near the Money	2Near the Money	77Near the Money
BEAMUnderlying issue's last price	$1.15Underlying issue's last price	$1.35Underlying issue's last price	$1.30Underlying issue's last price	$-0.40Underlying issue's last price	25Underlying issue's last price	116Underlying issue's last price	Filter Table By Strike Price of$25.00Underlying issue's last price	BEAMUnderlying issue's last price	$0.45Underlying issue's last price	$1.25Underlying issue's last price	$0.47Underlying issue's last price	$-0.22Underlying issue's last price	2Underlying issue's last price	30Underlying issue's last price
BEAMNear the Money	---Near the Money	$2.40Near the Money	$1.00Near the Money	$0.00Near the Money	---Near the Money	172Near the Money	Filter Table By Strike Price of$26.00	BEAMIn the Money	---In the Money	$2.50In the Money	$2.20In the Money	$0.00In the Money	---In the Money	5In the Money
BEAMNear the Money	$0.35Near the Money	$0.55Near the Money	$0.40Near the Money	$-0.38Near the Money	22Near the Money	423Near the Money	Filter Table By Strike Price of$27.00	BEAMIn the Money	$1.35In the Money	$2.20In the Money	$2.00In the Money	$-1.20In the Money	3In the Money	19In the Money
BEAMNear the Money	$0.15Near the Money	$0.45Near the Money	$0.38Near the Money	$-0.02Near the Money	1Near the Money	1,361Near the Money	Filter Table By Strike Price of$28.00	BEAMIn the Money	$1.65In the Money	$3.10In the Money	$1.80In the Money	$0.00In the Money	---In the Money	2In the Money
BEAMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.83Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money	Filter Table By Strike Price of$29.00	BEAMIn the Money	$2.45In the Money	$4.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BEAMOut of the Money	$0.05Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$-0.25Out of the Money	8Out of the Money	266Out of the Money	Filter Table By Strike Price of$30.00	BEAMIn the Money	$2.10In the Money	$5.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BEAMOut of the Money	---Out of the Money	$0.75Out of the Money	$4.25Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$31.00	BEAMIn the Money	$3.00In the Money	$7.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BEAMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$32.00	BEAMIn the Money	$4.20In the Money	$7.80In the Money	$6.00In the Money	$0.00In the Money	---In the Money	1In the Money
BEAMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$33.00	BEAMIn the Money	$5.00In the Money	$9.00In the Money	$4.00In the Money	$0.00In the Money	---In the Money	---In the Money
BEAMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$34.00	BEAMIn the Money	$6.30In the Money	$10.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BEAMOut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money	Filter Table By Strike Price of$35.00	BEAMIn the Money	$7.00In the Money	$11.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BEAMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$36.00	BEAMIn the Money	$8.10In the Money	$12.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BEAMOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$37.00	BEAMIn the Money	$9.20In the Money	$12.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BEAMOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$38.00	BEAMIn the Money	$10.00In the Money	$14.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BEAMOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$39.00	BEAMIn the Money	$11.00In the Money	$15.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BEAMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money	Filter Table By Strike Price of$40.00	BEAMIn the Money	$12.00In the Money	$16.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
BEAMOut of the Money	---Out of the Money	$0.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$45.00	BEAMIn the Money	$17.10In the Money	$21.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money

Beam Therapeutics Inc
NASDAQ:BEAMUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday September 20, 2024)

Put Options (expires Friday September 20, 2024)