UK markets close in 3 hours 13 minutes

Beam Global (BEEM)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
28.98+1.43 (+5.19%)
At close: 4:00PM EDT
29.40 +0.42 (+1.45%)
Pre-market: 08:07AM EDT
In the money
Show:ListStraddle
Callsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BEEM211119C000125002021-08-25 5:25PM EDT12.5013.8015.7016.800.00-10216.80%
BEEM211119C000150002021-10-12 9:39AM EDT15.0013.400.000.000.00-150.00%
BEEM211119C000175002021-08-19 1:14PM EDT17.509.8012.2013.300.00-38216.31%
BEEM211119C000200002021-10-08 2:54PM EDT20.006.400.000.000.00-1360.00%
BEEM211119C000225002021-10-20 10:07AM EDT22.506.220.000.000.00-3570.00%
BEEM211119C000250002021-10-25 3:21PM EDT25.004.900.000.000.00-41180.00%
BEEM211119C000300002021-10-25 3:41PM EDT30.002.150.000.000.00-614823.13%
BEEM211119C000350002021-10-25 3:59PM EDT35.000.900.000.000.00-7448912.50%
BEEM211119C000400002021-10-25 2:02PM EDT40.000.330.000.000.00-454725.00%
BEEM211119C000450002021-10-25 3:54PM EDT45.000.250.000.000.00-3987350.00%
BEEM211119C000500002021-10-25 10:29AM EDT50.000.150.000.000.00-1232150.00%
BEEM211119C000550002021-10-21 10:05AM EDT55.000.150.000.000.00-81,09550.00%
BEEM211119C000600002021-10-14 1:42PM EDT60.000.100.000.000.00-460050.00%
BEEM211119C000650002021-10-21 12:58PM EDT65.000.190.000.000.00-192650.00%
BEEM211119C000700002021-10-21 1:20PM EDT70.000.100.000.000.00-298650.00%
Putsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BEEM211119P000125002021-10-25 9:30AM EDT12.500.080.000.000.00-3250.00%
BEEM211119P000150002021-10-07 12:53PM EDT15.000.160.000.000.00-21050.00%
BEEM211119P000175002021-09-23 11:27AM EDT17.500.200.000.250.00-14114.06%
BEEM211119P000200002021-10-22 12:19PM EDT20.000.200.000.000.00-19525.00%
BEEM211119P000225002021-10-25 9:48AM EDT22.500.550.000.000.00-1610525.00%
BEEM211119P000250002021-10-25 3:17PM EDT25.000.900.000.000.00-626712.50%
BEEM211119P000300002021-10-25 1:52PM EDT30.003.600.000.000.00-21950.00%
BEEM211119P000350002021-10-22 1:00PM EDT35.007.800.000.000.00-11500.00%
BEEM211119P000400002021-10-20 11:16AM EDT40.0011.950.000.000.00-121530.00%
BEEM211119P000450002021-10-25 2:58PM EDT45.0016.650.000.000.00-8330.00%
BEEM211119P000500002021-10-19 10:07AM EDT50.0021.000.000.000.00-2480.00%
BEEM211119P000550002021-10-18 1:20PM EDT55.0026.110.000.000.00-290.00%
BEEM211119P000600002021-08-18 10:38AM EDT60.0032.2629.5030.900.00-250.00%
BEEM211119P000650002021-10-12 10:18AM EDT65.0036.900.000.000.00-440.00%