UK markets open in 6 hours 28 minutes

Beam Global (BEEM)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
12.54+0.56 (+4.67%)
At close: 04:00PM EST
12.48 -0.06 (-0.48%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BEEM220218C000100002022-01-11 3:01PM EST10.002.902.702.95-2.80-49.12%1296.48%
BEEM220218C000125002022-01-24 3:59PM EST12.501.401.201.45+0.20+16.67%6863100.10%
BEEM220218C000150002022-01-24 3:59PM EST15.000.550.450.55+0.07+14.58%3921397.85%
BEEM220218C000175002022-01-24 3:55PM EST17.500.200.150.250.00-9208101.95%
BEEM220218C000200002022-01-24 1:44PM EST20.000.080.050.10-0.02-20.00%40470103.91%
BEEM220218C000225002022-01-24 3:37PM EST22.500.050.000.250.00-1127136.33%
BEEM220218C000250002022-01-24 3:49PM EST25.000.100.050.100.00-12165140.63%
BEEM220218C000300002022-01-21 12:42PM EST30.000.050.000.100.00-1416157.81%
BEEM220218C000350002022-01-20 11:45AM EST35.000.050.000.050.00-1287164.06%
BEEM220218C000400002022-01-21 10:18AM EST40.000.050.000.050.00-2507181.25%
BEEM220218C000450002022-01-18 12:35PM EST45.000.050.003.100.00-4725430.86%
BEEM220218C000500002022-01-11 2:19PM EST50.000.050.000.500.00-3147291.41%
BEEM220218C000550002022-01-21 10:20AM EST55.000.050.000.250.00-11,498272.66%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BEEM220218P000100002022-01-24 3:45PM EST10.000.350.250.35-0.05-12.50%811598.44%
BEEM220218P000125002022-01-24 3:47PM EST12.501.351.151.60-0.28-17.18%24106107.03%
BEEM220218P000150002022-01-24 3:38PM EST15.003.012.853.20-0.39-11.47%17102103.71%
BEEM220218P000175002022-01-24 9:58AM EST17.506.505.005.30+0.90+16.07%1054100.78%
BEEM220218P000200002022-01-21 10:52AM EST20.007.506.709.300.00-268171.48%
BEEM220218P000225002022-01-18 2:37PM EST22.508.129.1011.100.00-5101139.45%
BEEM220218P000250002022-01-21 12:00PM EST25.0012.2011.4013.900.00-5211167.97%
BEEM220218P000300002022-01-24 3:22PM EST30.0018.0016.8019.40-0.16-0.88%1186264.65%
BEEM220218P000350002021-12-27 12:32PM EST35.0014.1322.2025.300.00-1109360.35%
BEEM220218P000400002022-01-24 1:49PM EST40.0028.7326.4030.00+11.03+62.32%10103328.52%
BEEM220218P000450002022-01-19 3:24PM EST45.0030.9631.9034.900.00-2111371.48%
BEEM220218P000500002021-12-28 1:17PM EST50.0030.4035.8040.000.00-131325.78%
BEEM220218P000550002022-01-24 9:32AM EST55.0044.5040.6045.00+10.17+29.62%538323.83%