NasdaqGS - Delayed Quote • USD
BeiGene, Ltd. (BGNE)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 5:54 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGNE240517C00120000 | 4/17/2024 6:31 PM | 120 | 17.00 | 40.00 | 44.90 | 0.00 | 0.00% | - | 5 | 78.42% |
| BGNE240517C00125000 | 4/23/2024 7:38 PM | 125 | 16.10 | 35.00 | 40.00 | 0.00 | 0.00% | 1 | 0 | 71.88% |
| BGNE240517C00130000 | 4/25/2024 3:40 PM | 130 | 22.00 | 30.00 | 35.00 | 0.00 | 0.00% | 2 | 1 | 62.60% |
| BGNE240517C00135000 | 4/26/2024 2:12 PM | 135 | 20.30 | 25.20 | 30.00 | 0.00 | 0.00% | 1 | 2 | 57.23% |
| BGNE240517C00140000 | 5/2/2024 1:56 PM | 140 | 22.50 | 20.50 | 25.50 | 0.00 | 0.00% | 1 | 4 | 57.37% |
| BGNE240517C00145000 | 4/26/2024 7:00 PM | 145 | 12.90 | 16.00 | 20.90 | 0.00 | 0.00% | 6 | 6 | 54.05% |
| BGNE240517C00150000 | 4/26/2024 4:41 PM | 150 | 9.50 | 12.00 | 17.00 | 0.00 | 0.00% | 1 | 23 | 54.64% |
| BGNE240517C00155000 | 5/3/2024 6:40 PM | 155 | 8.00 | 8.50 | 13.00 | 1.00 | 14.29% | 1 | 23 | 52.41% |
| BGNE240517C00160000 | 5/1/2024 7:24 PM | 160 | 5.00 | 5.10 | 10.00 | 0.00 | 0.00% | 1 | 9 | 50.55% |
| BGNE240517C00165000 | 4/29/2024 3:26 PM | 165 | 3.25 | 3.00 | 7.00 | 0.00 | 0.00% | 100 | 105 | 64.99% |
| BGNE240517C00170000 | 5/2/2024 5:17 PM | 170 | 4.00 | 1.00 | 5.00 | 0.00 | 0.00% | 51 | 211 | 64.04% |
| BGNE240517C00175000 | 5/3/2024 3:28 PM | 175 | 2.00 | 0.45 | 2.90 | 1.00 | 100.00% | 3 | 4 | 58.06% |
| BGNE240517C00180000 | 5/2/2024 3:20 PM | 180 | 1.50 | 0.10 | 5.00 | 0.00 | 0.00% | 2 | 158 | 65.09% |
| BGNE240517C00185000 | 4/29/2024 4:43 PM | 185 | 1.50 | 0.10 | 5.00 | 0.00 | 0.00% | 1 | 17 | 74.63% |
| BGNE240517C00190000 | 4/19/2024 3:30 PM | 190 | 0.55 | 0.10 | 5.00 | 0.00 | 0.00% | 2 | 375 | 83.52% |
| BGNE240517C00195000 | 2/2/2024 2:30 PM | 195 | 4.00 | 4.70 | 9.50 | 0.00 | 0.00% | 1 | 6 | 138.32% |
| BGNE240517C00200000 | 5/2/2024 1:43 PM | 200 | 0.25 | 0.00 | 2.80 | 0.00 | 0.00% | 2 | 14 | 83.52% |
| BGNE240517C00210000 | 3/4/2024 2:35 PM | 210 | 4.60 | 0.10 | 5.00 | 0.00 | 0.00% | 3 | 4 | 114.40% |
| BGNE240517C00220000 | 3/13/2024 7:56 PM | 220 | 4.50 | 0.00 | 5.00 | 0.00 | 0.00% | 1 | 11 | 127.08% |
| BGNE240517C00240000 | 12/8/2023 5:52 PM | 240 | 6.30 | 3.00 | 7.90 | 0.00 | 0.00% | 1 | 9 | 189.75% |
| BGNE240517C00270000 | 5/2/2024 1:43 PM | 270 | 0.10 | 0.10 | 5.00 | 0.00 | 0.00% | 2 | 3 | 182.20% |
| BGNE240517C00280000 | 11/22/2023 3:18 PM | 280 | 3.53 | 3.00 | 7.80 | 0.00 | 0.00% | 1 | 2 | 232.89% |
| BGNE240517C00300000 | 3/26/2024 4:31 PM | 300 | 2.00 | 0.00 | 5.00 | 0.00 | 0.00% | 3 | 28 | 207.20% |
| BGNE240517C00310000 | 12/7/2023 2:30 PM | 310 | 3.20 | 0.10 | 5.00 | 0.00 | 0.00% | 1 | 1 | 215.97% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGNE240517P00080000 | 4/24/2024 7:45 PM | 80 | 0.35 | 0.00 | 0.85 | 0.00 | 0.00% | - | 3 | 187.30% |
| BGNE240517P00090000 | 1/26/2024 2:30 PM | 90 | 0.50 | 0.00 | 5.00 | 0.00 | 0.00% | 2 | 2 | 232.72% |
| BGNE240517P00110000 | 2/7/2024 3:31 PM | 110 | 2.60 | 0.10 | 5.00 | 0.00 | 0.00% | - | 0 | 168.21% |
| BGNE240517P00115000 | 2/29/2024 2:30 PM | 115 | 0.75 | 0.00 | 5.00 | 0.00 | 0.00% | 1 | 2 | 152.44% |
| BGNE240517P00125000 | 5/2/2024 4:24 PM | 125 | 2.40 | 0.00 | 5.00 | 0.00 | 0.00% | 1 | 13 | 124.22% |
| BGNE240517P00130000 | 5/2/2024 4:24 PM | 130 | 2.55 | 0.00 | 5.00 | 0.00 | 0.00% | 1 | 22 | 110.62% |
| BGNE240517P00135000 | 4/24/2024 3:46 PM | 135 | 4.30 | 0.10 | 5.00 | 0.00 | 0.00% | 4 | 25 | 97.92% |
| BGNE240517P00140000 | 4/15/2024 7:07 PM | 140 | 9.40 | 0.20 | 5.00 | 0.00 | 0.00% | 1 | 26 | 85.25% |
| BGNE240517P00145000 | 4/26/2024 4:55 PM | 145 | 4.20 | 0.10 | 5.00 | 0.00 | 0.00% | 1 | 0 | 71.31% |
| BGNE240517P00150000 | 4/30/2024 6:48 PM | 150 | 5.50 | 0.10 | 5.00 | 0.00 | 0.00% | 2 | 3 | 57.81% |
| BGNE240517P00155000 | 5/3/2024 7:32 PM | 155 | 2.97 | 1.10 | 6.00 | -1.03 | -25.75% | 1 | 2 | 52.86% |
| BGNE240517P00160000 | 4/17/2024 2:48 PM | 160 | 28.50 | 3.00 | 8.00 | 0.00 | 0.00% | 3 | 33 | 52.16% |
| BGNE240517P00165000 | 1/19/2024 8:54 PM | 165 | 20.50 | 22.60 | 27.50 | 0.00 | 0.00% | 10 | 35 | 186.02% |
| BGNE240517P00170000 | 2/9/2024 7:52 PM | 170 | 29.93 | 18.00 | 22.90 | 0.00 | 0.00% | 150 | 166 | 125.78% |
| BGNE240517P00175000 | 3/28/2024 2:06 PM | 175 | 23.55 | 20.70 | 25.50 | 0.00 | 0.00% | 15 | 37 | 121.17% |
| BGNE240517P00180000 | 12/21/2023 7:53 PM | 180 | 24.00 | 28.70 | 33.50 | 0.00 | 0.00% | 6 | 35 | 158.18% |
| BGNE240517P00185000 | 4/16/2024 1:30 PM | 185 | 50.00 | 21.40 | 26.00 | 0.00 | 0.00% | 1 | 10 | 54.10% |
| BGNE240517P00190000 | 4/16/2024 1:30 PM | 190 | 54.90 | 26.30 | 31.00 | 0.00 | 0.00% | 1 | 2 | 60.82% |
| BGNE240517P00200000 | 4/11/2024 1:30 PM | 200 | 52.30 | 36.00 | 40.50 | 0.00 | 0.00% | - | 2 | 65.53% |
| BGNE240517P00220000 | 5/2/2024 1:30 PM | 220 | 61.40 | 55.80 | 60.50 | 0.00 | 0.00% | 1 | 3 | 84.47% |
| BGNE240517P00240000 | 5/2/2024 1:30 PM | 240 | 81.30 | 75.60 | 80.50 | 0.00 | 0.00% | 3 | 4 | 98.63% |
| BGNE240517P00250000 | 5/2/2024 1:30 PM | 250 | 91.20 | 85.60 | 90.50 | 0.00 | 0.00% | 1 | 43 | 107.03% |
| BGNE240517P00260000 | 4/24/2024 6:56 PM | 260 | 114.21 | 95.60 | 100.50 | 0.00 | 0.00% | 190 | 67 | 114.84% |
| BGNE240517P00270000 | 5/2/2024 1:30 PM | 270 | 111.00 | 105.60 | 110.50 | 0.00 | 0.00% | 2 | 2 | 122.36% |
| BGNE240517P00280000 | 5/2/2024 1:30 PM | 280 | 121.00 | 115.60 | 120.50 | 0.00 | 0.00% | 2 | 2 | 129.49% |
| BGNE240517P00290000 | 4/16/2024 1:30 PM | 290 | 154.10 | 125.60 | 130.50 | 0.00 | 0.00% | 1 | 1 | 136.33% |
| BGNE240517P00300000 | 12/13/2023 2:31 PM | 300 | 123.00 | 123.20 | 128.00 | 0.00 | 0.00% | - | 2 | 0.00% |
Related Tickers
LEGN Legend Biotech Corporation
45.41
-1.13%
ARGX argenx SE
388.20
-1.33%
ALNY Alnylam Pharmaceuticals, Inc.
152.33
+1.34%
ASND Ascendis Pharma A/S
137.20
-2.76%
ZLAB Zai Lab Limited
16.25
-2.05%
GMAB Genmab A/S
29.72
+7.22%
INCY Incyte Corporation
53.76
+1.26%
BPMC Blueprint Medicines Corporation
107.19
+0.18%
BMRN BioMarin Pharmaceutical Inc.
82.44
-1.62%
NUVL Nuvalent, Inc.
70.35
-2.95%