UK markets closed

Beam Global (BEEM)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
28.75-2.14 (-6.93%)
At close: 4:00PM EDT
30.00 +1.25 (+4.35%)
After hours: 07:14PM EDT
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BEEM220218C000150002021-10-04 11:25AM EDT15.0012.8313.7015.000.00-11391.50%
BEEM220218C000175002021-08-31 12:58PM EDT17.5013.9011.3012.500.00-13075.59%
BEEM220218C000200002021-10-12 1:18PM EDT20.0010.209.7010.100.00-13773.68%
BEEM220218C000225002021-10-14 10:19AM EDT22.509.908.008.600.00-13675.93%
BEEM220218C000250002021-10-13 9:46AM EDT25.007.206.507.000.00-118674.29%
BEEM220218C000300002021-10-15 2:46PM EDT30.004.504.404.70-0.40-8.16%1458575.44%
BEEM220218C000350002021-10-15 2:46PM EDT35.003.002.803.20-0.80-21.05%518475.49%
BEEM220218C000400002021-10-15 10:41AM EDT40.002.261.802.70-0.29-11.37%15222880.27%
BEEM220218C000450002021-10-15 3:26PM EDT45.001.401.201.50-0.25-15.15%135976.81%
BEEM220218C000500002021-10-15 1:50PM EDT50.001.050.851.10-0.25-19.23%113278.76%
BEEM220218C000550002021-10-14 11:59AM EDT55.000.970.600.800.00-18220279.93%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BEEM220218P000150002021-09-20 2:01PM EDT15.000.650.100.350.00-1471.48%
BEEM220218P000175002021-10-12 2:26PM EDT17.500.850.550.750.00-61775.59%
BEEM220218P000200002021-10-14 11:59AM EDT20.001.131.051.450.00-62476.27%
BEEM220218P000225002021-10-12 11:29AM EDT22.502.301.852.150.00-65074.95%
BEEM220218P000250002021-10-15 3:01PM EDT25.003.002.853.30-0.27-8.26%612375.59%
BEEM220218P000300002021-10-13 3:56PM EDT30.005.305.506.000.00-410074.71%
BEEM220218P000350002021-10-15 10:26AM EDT35.008.609.009.60+0.10+1.18%175576.27%
BEEM220218P000400002021-10-14 11:01AM EDT40.0012.8013.0013.600.00-210276.98%
BEEM220218P000450002021-10-15 10:23AM EDT45.0016.6017.4017.80+0.30+1.84%310876.86%
BEEM220218P000500002021-10-15 10:08AM EDT50.0021.0022.0022.40+0.10+0.48%12978.22%
BEEM220218P000550002021-10-14 3:26PM EDT55.0025.5026.8027.200.00-12881.40%