U.S. markets close in 2 hours 18 minutes

BeiGene, Ltd. (BGNE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
305.67+36.42 (+13.52%)
As of 1:42PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BGNE210820C001350002021-01-27 10:45AM EDT135.00213.70183.90188.900.00-11340.66%
BGNE210820C001400002021-01-26 10:57AM EDT140.00221.82179.10184.100.00-11329.83%
BGNE210820C002100002021-07-26 12:59PM EDT210.0054.0093.2098.000.00--1103.08%
BGNE210820C002200002021-07-27 10:19AM EDT220.0047.2083.2088.000.00-1192.72%
BGNE210820C002500002021-07-28 11:39AM EDT250.0055.0055.8060.50+29.60+116.54%51064.53%
BGNE210820C002600002021-07-28 9:41AM EDT260.0046.1847.5052.10+22.42+94.36%23265.03%
BGNE210820C002700002021-07-28 1:27PM EDT270.0041.0038.5041.00+21.24+107.49%152454.33%
BGNE210820C002800002021-07-28 12:45PM EDT280.0032.0031.7037.00+20.50+178.26%43962.85%
BGNE210820C002900002021-07-27 9:36AM EDT290.0018.6024.1029.00+10.10+118.82%31657.90%
BGNE210820C003000002021-07-28 11:55AM EDT300.0019.0018.1023.00+14.40+313.04%2081556.77%
BGNE210820C003100002021-07-28 12:02PM EDT310.0015.0013.2018.00+10.00+200.00%14456.20%
BGNE210820C003200002021-07-28 1:08PM EDT320.0013.009.2014.00+10.70+465.22%101455.86%
BGNE210820C003300002021-07-28 12:51PM EDT330.007.605.4010.00+4.10+117.14%12452.96%
BGNE210820C003400002021-07-28 11:34AM EDT340.005.004.007.40+2.30+85.19%4854.16%
BGNE210820C003500002021-07-28 1:07PM EDT350.003.973.004.90+2.22+126.86%21954.11%
BGNE210820C003600002021-07-26 9:30AM EDT360.002.300.754.900.00-11354.90%
BGNE210820C003700002021-07-22 10:21AM EDT370.003.500.154.900.00-10559.14%
BGNE210820C003800002021-07-27 2:59PM EDT380.000.600.402.000.00-225254.30%
BGNE210820C003900002021-03-11 10:46AM EDT390.0021.004.8012.900.00-24103.48%
BGNE210820C004000002021-07-16 11:48AM EDT400.005.000.005.000.00-1675.26%
BGNE210820C004200002021-06-15 1:47PM EDT420.005.500.005.000.00-1284.94%
BGNE210820C004300002021-06-29 3:40PM EDT430.002.950.005.000.00-2289.50%
BGNE210820C004600002021-07-07 11:11AM EDT460.000.800.005.000.00--1102.25%
BGNE210820C004700002021-06-14 10:12AM EDT470.002.810.005.000.00-20106.23%
BGNE210820C004900002021-06-14 11:30AM EDT490.001.600.005.000.00-43113.79%
BGNE210820C005400002021-02-26 2:24PM EDT540.005.401.205.600.00-11139.40%
BGNE210820C005600002021-02-23 12:51PM EDT560.004.951.206.800.00-25151.00%
PutsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BGNE210820P001350002021-07-26 2:18PM EDT135.000.100.105.000.00-1920202.61%
BGNE210820P001400002021-06-16 3:03PM EDT140.000.450.005.000.00-2010193.82%
BGNE210820P001450002021-02-25 12:38PM EDT145.002.860.0010.000.00--1219.78%
BGNE210820P001700002021-06-14 10:11AM EDT170.002.450.005.000.00-42151.49%
BGNE210820P001800002021-06-14 10:11AM EDT180.002.550.005.000.00-42138.97%
BGNE210820P002000002021-07-26 1:31PM EDT200.003.200.003.000.00-211103.20%
BGNE210820P002100002021-07-26 3:47PM EDT210.005.000.055.000.00--37105.08%
BGNE210820P002200002021-07-27 1:49PM EDT220.006.600.205.000.00-21860895.29%
BGNE210820P002300002021-07-26 3:47PM EDT230.006.001.002.450.00--6176.76%
BGNE210820P002400002021-07-26 1:26PM EDT240.008.200.903.800.00-41373.07%
BGNE210820P002500002021-07-27 9:35AM EDT250.0012.800.754.000.00-22763.72%
BGNE210820P002600002021-07-28 12:41PM EDT260.004.403.505.50-10.28-70.03%32267.04%
BGNE210820P002700002021-07-28 12:33PM EDT270.006.864.508.50-12.94-65.35%2022665.77%
BGNE210820P002800002021-07-28 12:30PM EDT280.007.207.0010.90-21.90-75.26%112263.88%
BGNE210820P002900002021-07-26 3:49PM EDT290.0026.159.2014.000.00-71460.40%
BGNE210820P003000002021-07-28 1:06PM EDT300.0015.0013.5017.90-18.20-54.82%223859.44%
BGNE210820P003100002021-07-27 9:49AM EDT310.0053.1218.4022.500.00-122557.86%
BGNE210820P003200002021-07-22 3:07PM EDT320.0016.3024.0028.400.00-11356.74%
BGNE210820P003300002021-06-18 10:20AM EDT330.0029.0018.5023.400.00-240.00%
BGNE210820P003400002021-07-19 12:08AM EDT340.0020.6038.5043.000.00--157.04%
BGNE210820P003500002021-07-26 9:41AM EDT350.0056.9045.7050.500.00-1553.22%
BGNE210820P003700002021-01-19 1:12AM EDT370.0080.980.000.000.00--50.00%
BGNE210820P004000002021-04-09 10:06AM EDT400.00102.5087.5096.900.00-1575.76%
BGNE210820P005000002021-07-26 9:32AM EDT500.00199.50192.10197.000.00--079.98%
BGNE210820P005100002021-07-26 9:32AM EDT510.00209.50202.10207.000.00--082.72%