$27.03
-0.33-1.21%
Last update: Dec 15, 3:09 PM
Comments
Loading...
Beam Therapeutics (NASDAQ:BEAM) Stock, Option Chain
Option chain shows key data for Beam Therapeutics's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Beam Therapeutics.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid19.9
Ask24.5
volume0
Intrest0
Strike
5
5
Last Price0.4Dec 05, 2025
Change
-0%
Bid-
Ask4
volume0
Intrest4
Last Price-
Change
-
Bid18.9
Ask23.5
volume0
Intrest0
Strike
6
6
Last Price-
Change
-
Bid-
Ask4
volume0
Intrest0
Last Price12.8Apr 21, 2025
Change
-0%
Bid17.9
Ask22.5
volume0
Intrest0
Strike
7
7
Last Price-
Change
-
Bid-
Ask4
volume0
Intrest0
Last Price22.35Oct 20, 2025
Change
-0%
Bid17.5
Ask21.5
volume0
Intrest8
Strike
8
8
Last Price0.15May 21, 2025
Change
-0%
Bid-
Ask4
volume0
Intrest1
Last Price14.1Sep 29, 2025
Change
-0%
Bid16.5
Ask20.5
volume0
Intrest4
Strike
9
9
Last Price0.05Dec 05, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest559
Last Price17.1Oct 22, 2025
Change
-0%
Bid15.5
Ask19.5
volume0
Intrest545
Strike
10
10
Last Price1.7Apr 09, 2025
Change
-0%
Bid-
Ask4
volume0
Intrest30
Last Price6.4Apr 04, 2025
Change
-0%
Bid13.9
Ask18.5
volume0
Intrest0
Strike
11
11
Last Price0.5Aug 18, 2025
Change
-0%
Bid-
Ask3.3
volume0
Intrest1
Last Price9.3Sep 11, 2025
Change
-0%
Bid13.3
Ask17.5
volume0
Intrest2
Strike
12
12
Last Price0.7Sep 02, 2025
Change
-0%
Bid-
Ask4
volume0
Intrest57
Last Price12.1Sep 18, 2025
Change
-0%
Bid12.5
Ask16.5
volume0
Intrest5
Strike
13
13
Last Price0.2Dec 04, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest72
Last Price15Oct 20, 2025
Change
-0%
Bid11.5
Ask15.5
volume0
Intrest19
Strike
14
14
Last Price0.3Sep 19, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest31
Last Price11.86Dec 15, 2025
Change
0.544.35%
Bid10.5
Ask14.5
volume4
Intrest246
Strike
15
15
Last Price0.15Dec 11, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest387
Last Price10.58Dec 04, 2025
Change
-0%
Bid9.5
Ask13.5
volume0
Intrest53
Strike
16
16
Last Price0.05Dec 03, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest29
Last Price9.5Dec 15, 2025
Change
1.110.38%
Bid8.3
Ask10.9
volume5
Intrest120
Strike
17
17
Last Price0.2Nov 21, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest416
Last Price10.9Dec 04, 2025
Change
-0%
Bid7.5
Ask11
volume0
Intrest121
Strike
18
18
Last Price0.05Dec 08, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest151
Last Price8.3Dec 12, 2025
Change
-0%
Bid6.5
Ask10.5
volume0
Intrest88
Strike
19
19
Last Price0.15Dec 08, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest223
Last Price6.9Dec 15, 2025
Change
0.45.48%
Bid5.5
Ask7.4
volume11
Intrest551
Strike
20
20
Last Price0.07Dec 15, 2025
Change
0.0240%
Bid0.05
Ask0.1
volume15
Intrest684
Last Price8Dec 04, 2025
Change
-0%
Bid4.5
Ask8.5
volume0
Intrest125
Strike
21
21
Last Price0.2Dec 10, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest112
Last Price5.2Dec 15, 2025
Change
1.320%
Bid3.9
Ask5.9
volume6
Intrest505
Strike
22
22
Last Price0.75Dec 05, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest374
Last Price3.75Dec 15, 2025
Change
1.2525%
Bid2.4
Ask4.8
volume10
Intrest859
Strike
23
23
Last Price0.1Dec 15, 2025
Change
0.375%
Bid-
Ask0.35
volume4
Intrest150
Last Price3.46Dec 15, 2025
Change
0.143.89%
Bid1.5
Ask5.4
volume2
Intrest131
Strike
24
24
Last Price0.15Dec 15, 2025
Change
0.1200%
Bid-
Ask0.4
volume1
Intrest71
Last Price2.71Dec 15, 2025
Change
0.4117.83%
Bid1.95
Ask3.3
volume38
Intrest709
Strike
25
25
Last Price0.25Dec 15, 2025
Change
0.244.44%
Bid0.15
Ask0.8
volume2
Intrest296
Last Price2.5Dec 11, 2025
Change
-0%
Bid0.2
Ask4.9
volume0
Intrest151
Strike
26
26
Last Price0.85Dec 10, 2025
Change
-0%
Bid-
Ask0.8
volume0
Intrest53
Last Price1.3Dec 15, 2025
Change
0.3536.84%
Bid0.7
Ask1.65
volume11
Intrest488
Strike
27
27
Last Price0.85Dec 15, 2025
Change
0.1111.46%
Bid0.6
Ask4
volume20
Intrest9
Last Price0.72Dec 15, 2025
Change
0.0810%
Bid0.4
Ask1.05
volume3
Intrest215
Strike
28
28
Last Price1.2Dec 11, 2025
Change
-0%
Bid0.4
Ask4.8
volume0
Intrest8
Last Price0.43Dec 15, 2025
Change
0.037.5%
Bid0.15
Ask0.75
volume4
Intrest211
Strike
29
29
Last Price5Nov 25, 2025
Change
-0%
Bid0.2
Ask4.9
volume0
Intrest5
Last Price0.2Dec 15, 2025
Change
0.0931.03%
Bid0.2
Ask0.25
volume26
Intrest901
Strike
30
30
Last Price2.81Dec 11, 2025
Change
-0%
Bid0.5
Ask4.9
volume0
Intrest49
Last Price0.18Dec 10, 2025
Change
-0%
Bid0.05
Ask2
volume0
Intrest93
Strike
31
31
Last Price-
Change
-
Bid1.5
Ask5.5
volume0
Intrest0
Last Price0.05Dec 15, 2025
Change
0.280%
Bid0.05
Ask0.25
volume7
Intrest231
Strike
32
32
Last Price16.95Apr 04, 2025
Change
-0%
Bid2.5
Ask6.9
volume0
Intrest2
Last Price0.5Dec 04, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest3
Strike
33
33
Last Price-
Change
-
Bid3.5
Ask7.9
volume0
Intrest0
Last Price0.35Dec 04, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest27
Strike
34
34
Last Price-
Change
-
Bid4.5
Ask8.8
volume0
Intrest0
Last Price0.25Dec 11, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest225
Strike
35
35
Last Price18.2Aug 25, 2025
Change
-0%
Bid5.5
Ask9.7
volume0
Intrest2
Last Price0.05Dec 10, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest9
Strike
36
36
Last Price-
Change
-
Bid6.5
Ask10.8
volume0
Intrest0
Last Price0.55Dec 05, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest71
Strike
37
37
Last Price20.37Aug 11, 2025
Change
-0%
Bid7.5
Ask11.8
volume0
Intrest0
Last Price0.05Dec 08, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest22
Strike
38
38
Last Price-
Change
-
Bid8.5
Ask13
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4
volume0
Intrest0
Strike
39
39
Last Price-
Change
-
Bid9.5
Ask14
volume0
Intrest0
Last Price0.05Dec 04, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest1241
Strike
40
40
Last Price-
Change
-
Bid10.5
Ask15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4
volume0
Intrest0
Strike
41
41
Last Price-
Change
-
Bid11.5
Ask16
volume0
Intrest0
Last Price0.3Sep 29, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest11
Strike
42
42
Last Price-
Change
-
Bid12.5
Ask17
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4
volume0
Intrest0
Strike
43
43
Last Price-
Change
-
Bid13.5
Ask18
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4
volume0
Intrest0
Strike
44
44
Last Price-
Change
-
Bid14.5
Ask19
volume0
Intrest0
Last Price0.3Oct 14, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest4
Strike
45
45
Last Price-
Change
-
Bid15.5
Ask20
volume0
Intrest0
Last Price0.2Nov 14, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest2
Strike
47
47
Last Price-
Change
-
Bid17.5
Ask22
volume0
Intrest0
Last Price0.05Dec 03, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest132
Strike
50
50
Last Price33Jun 25, 2025
Change
-0%
Bid20.5
Ask25
volume0
Intrest0
