NasdaqGS - Delayed Quote • USD
BeiGene, Ltd. (BGNE)
At close: 4:00 PM EDT
After hours: 4:00 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 | 31.50 | 36.40 | 0.00 | 0.00% | - | 5 | 59.42% |
| BGNE240517C00125000 | 4/23/2024 7:38 PM | 125 | 16.10 | 27.00 | 31.90 | 0.00 | 0.00% | 1 | 0 | 62.26% |
| BGNE240517C00130000 | 4/25/2024 3:40 PM | 130 | 22.00 | 22.50 | 27.00 | 0.00 | 0.00% | 2 | 1 | 57.62% |
| BGNE240517C00135000 | 4/26/2024 2:12 PM | 135 | 20.30 | 18.00 | 22.50 | 7.03 | 52.98% | 1 | 3 | 53.96% |
| BGNE240517C00140000 | 4/25/2024 4:30 PM | 140 | 15.00 | 14.00 | 18.50 | 0.00 | 0.00% | 1 | 4 | 52.99% |
| BGNE240517C00145000 | 4/26/2024 7:00 PM | 145 | 12.90 | 10.00 | 15.00 | 2.80 | 27.72% | 6 | 7 | 50.89% |
| BGNE240517C00150000 | 4/26/2024 4:41 PM | 150 | 9.50 | 7.00 | 11.00 | 1.50 | 18.75% | 1 | 23 | 61.26% |
| BGNE240517C00155000 | 4/26/2024 3:49 PM | 155 | 7.00 | 4.50 | 7.50 | 2.00 | 40.00% | 2 | 21 | 54.24% |
| BGNE240517C00160000 | 4/25/2024 4:36 PM | 160 | 4.50 | 2.60 | 5.30 | 0.00 | 0.00% | 3 | 7 | 52.84% |
| BGNE240517C00165000 | 4/10/2024 3:29 PM | 165 | 4.30 | 1.50 | 4.50 | 0.00 | 0.00% | 1 | 5 | 58.35% |
| BGNE240517C00170000 | 4/23/2024 2:01 PM | 170 | 1.20 | 0.10 | 5.00 | 0.00 | 0.00% | 4 | 159 | 52.47% |
| BGNE240517C00175000 | 4/18/2024 1:30 PM | 175 | 1.00 | 0.00 | 5.00 | 0.00 | 0.00% | 1 | 4 | 60.16% |
| BGNE240517C00180000 | 4/18/2024 5:25 PM | 180 | 0.60 | 0.10 | 5.00 | 0.00 | 0.00% | 22 | 156 | 68.16% |
| BGNE240517C00185000 | 3/18/2024 7:51 PM | 185 | 8.29 | 0.10 | 5.00 | 0.00 | 0.00% | 1 | 17 | 75.24% |
| BGNE240517C00190000 | 4/19/2024 3:30 PM | 190 | 0.55 | 0.10 | 5.00 | 0.00 | 0.00% | 2 | 375 | 81.91% |
| BGNE240517C00195000 | 2/2/2024 2:30 PM | 195 | 4.00 | 4.70 | 9.50 | 0.00 | 0.00% | 1 | 6 | 129.09% |
| BGNE240517C00200000 | 4/17/2024 4:41 PM | 200 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 12 | 25.00% |
| BGNE240517C00210000 | 3/4/2024 2:35 PM | 210 | 4.60 | 0.10 | 5.00 | 0.00 | 0.00% | 3 | 4 | 105.47% |
| BGNE240517C00220000 | 3/13/2024 7:56 PM | 220 | 4.50 | 0.00 | 5.00 | 0.00 | 0.00% | 1 | 11 | 115.19% |
| BGNE240517C00240000 | 12/8/2023 5:52 PM | 240 | 6.30 | 3.00 | 7.90 | 0.00 | 0.00% | 1 | 9 | 167.04% |
| BGNE240517C00270000 | 1/8/2024 3:33 PM | 270 | 2.00 | 1.00 | 5.00 | 0.00 | 0.00% | 2 | 2 | 164.60% |
| BGNE240517C00280000 | 11/22/2023 3:18 PM | 280 | 3.53 | 3.00 | 7.80 | 0.00 | 0.00% | 1 | 2 | 200.68% |
| BGNE240517C00300000 | 3/26/2024 4:31 PM | 300 | 2.00 | 0.00 | 5.00 | 0.00 | 0.00% | 3 | 28 | 177.83% |
| BGNE240517C00310000 | 12/7/2023 2:30 PM | 310 | 3.20 | 0.10 | 5.00 | 0.00 | 0.00% | 1 | 1 | 184.81% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BGNE240517P00090000 | 1/26/2024 2:30 PM | 90 | 0.50 | 0.00 | 5.00 | 0.00 | 0.00% | 2 | 2 | 174.07% |
| BGNE240517P00110000 | 2/7/2024 3:31 PM | 110 | 2.60 | 0.10 | 5.00 | 0.00 | 0.00% | - | 0 | 121.58% |
| BGNE240517P00115000 | 2/29/2024 2:30 PM | 115 | 0.75 | 0.00 | 5.00 | 0.00 | 0.00% | 1 | 2 | 108.74% |
| BGNE240517P00125000 | 4/19/2024 1:36 PM | 125 | 5.00 | 0.10 | 5.00 | 0.00 | 0.00% | 10 | 13 | 86.06% |
| BGNE240517P00130000 | 4/24/2024 1:55 PM | 130 | 3.15 | 0.00 | 2.80 | 0.00 | 0.00% | 1 | 23 | 60.84% |
| BGNE240517P00135000 | 4/24/2024 3:46 PM | 135 | 4.30 | 0.10 | 5.00 | 0.00 | 0.00% | 4 | 25 | 63.33% |
| BGNE240517P00140000 | 4/15/2024 7:07 PM | 140 | 9.40 | 1.00 | 5.00 | 0.00 | 0.00% | 1 | 26 | 55.93% |
| BGNE240517P00145000 | 4/26/2024 4:55 PM | 145 | 4.20 | 1.50 | 6.00 | -1.83 | -30.35% | 1 | 1 | 66.38% |
| BGNE240517P00150000 | 4/10/2024 2:50 PM | 150 | 10.00 | 3.50 | 8.00 | 0.00 | 0.00% | 1 | 3 | 65.22% |
| BGNE240517P00155000 | 11/20/2023 5:20 PM | 155 | 8.46 | 10.00 | 14.90 | 0.00 | 0.00% | - | 2 | 77.72% |
| BGNE240517P00160000 | 4/17/2024 2:48 PM | 160 | 28.50 | 9.00 | 13.50 | 0.00 | 0.00% | 3 | 33 | 64.95% |
| BGNE240517P00165000 | 1/19/2024 8:54 PM | 165 | 20.50 | 22.60 | 27.50 | 0.00 | 0.00% | 10 | 35 | 120.94% |
| BGNE240517P00170000 | 2/9/2024 7:52 PM | 170 | 29.93 | 18.00 | 22.90 | 0.00 | 0.00% | 150 | 166 | 64.55% |
| BGNE240517P00175000 | 3/28/2024 2:06 PM | 175 | 23.55 | 20.70 | 25.50 | 0.00 | 0.00% | 15 | 37 | 52.15% |
| BGNE240517P00180000 | 12/21/2023 7:53 PM | 180 | 24.00 | 28.70 | 33.50 | 0.00 | 0.00% | 6 | 35 | 86.87% |
| BGNE240517P00185000 | 4/16/2024 1:30 PM | 185 | 50.00 | 30.10 | 34.50 | 0.00 | 0.00% | 15 | 10 | 55.13% |
| BGNE240517P00190000 | 4/16/2024 1:30 PM | 190 | 54.90 | 34.60 | 39.50 | 0.00 | 0.00% | 18 | 2 | 56.30% |
| BGNE240517P00200000 | 4/11/2024 1:30 PM | 200 | 52.30 | 44.60 | 49.00 | 0.00 | 0.00% | - | 2 | 60.21% |
| BGNE240517P00220000 | 4/11/2024 1:30 PM | 220 | 71.90 | 64.70 | 69.00 | 0.00 | 0.00% | 2 | 2 | 78.61% |
| BGNE240517P00240000 | 12/6/2023 5:26 PM | 240 | 60.50 | 75.50 | 80.40 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| BGNE240517P00250000 | 4/24/2024 6:56 PM | 250 | 103.70 | 94.30 | 99.00 | 0.00 | 0.00% | 140 | 42 | 91.41% |
| BGNE240517P00260000 | 4/24/2024 6:56 PM | 260 | 114.21 | 104.30 | 109.00 | 0.00 | 0.00% | 190 | 67 | 97.46% |
| BGNE240517P00270000 | 3/28/2024 6:53 PM | 270 | 111.20 | 114.30 | 119.00 | 0.00 | 0.00% | 90 | 0 | 103.13% |
| BGNE240517P00280000 | 3/28/2024 6:53 PM | 280 | 122.40 | 124.20 | 129.00 | 0.00 | 0.00% | 120 | 0 | 105.27% |
| BGNE240517P00290000 | 4/16/2024 1:30 PM | 290 | 154.10 | 134.20 | 139.00 | 0.00 | 0.00% | 110 | 1 | 110.35% |
| 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
45.30
+1.98%
ZLAB Zai Lab Limited
15.91
+1.08%
ARGX argenx SE
372.80
+1.14%
ALNY Alnylam Pharmaceuticals, Inc.
143.31
-0.28%
BMRN BioMarin Pharmaceutical Inc.
80.91
-1.53%
SRPT Sarepta Therapeutics, Inc.
128.77
+1.08%
INCY Incyte Corporation
51.68
+0.98%
MDGL Madrigal Pharmaceuticals, Inc.
193.33
-0.54%
CYTK Cytokinetics, Incorporated
65.34
+0.83%
ASND Ascendis Pharma A/S
135.90
-0.75%