UK Markets closed

Beam Global (BEEM)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
13.24-1.04 (-7.28%)
At close: 04:00PM EST
13.26 +0.02 (+0.15%)
After hours: 04:14PM EST
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BEEM220520C000125002022-01-04 2:09PM EST12.508.106.206.400.00-24212.16%
BEEM220520C000150002022-01-03 11:45AM EST15.007.304.505.200.00-461183.01%
BEEM220520C000175002022-01-05 3:55PM EST17.503.743.704.10-1.16-23.67%1436170.85%
BEEM220520C000200002022-01-05 3:55PM EST20.003.002.803.20-1.20-28.57%3487157.67%
BEEM220520C000225002022-01-04 10:28AM EST22.503.242.202.550.00-140150.64%
BEEM220520C000250002022-01-05 3:56PM EST25.001.951.752.05-0.55-22.00%11112145.90%
BEEM220520C000300002022-01-05 12:31PM EST30.001.501.101.45-0.49-24.62%14293140.97%
BEEM220520C000350002022-01-05 2:55PM EST35.001.000.851.05-0.40-28.57%12225141.21%
BEEM220520C000400002022-01-05 10:23AM EST40.000.900.650.85-0.10-10.00%2357142.77%
BEEM220520C000450002022-01-04 9:52AM EST45.000.850.500.750.00-1786145.41%
BEEM220520C000500002022-01-05 2:40PM EST50.000.550.400.60-0.17-23.61%24363145.90%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BEEM220520P000125002021-12-31 12:33PM EST12.501.231.401.500.00-52560.84%
BEEM220520P000150002022-01-04 12:06PM EST15.002.112.502.750.00-16853.42%
BEEM220520P000175002022-01-05 12:17PM EST17.503.603.804.20+0.28+8.43%2620.00%
BEEM220520P000200002022-01-05 2:18PM EST20.005.405.505.90+0.40+8.00%1870.00%
BEEM220520P000225002021-12-03 3:41PM EST22.506.206.707.100.00-2110.00%
BEEM220520P000250002022-01-03 9:58AM EST25.008.809.5010.000.00-2730.00%
BEEM220520P000300002021-12-27 10:05AM EST30.0011.5013.4014.300.00-3550.00%
BEEM220520P000350002021-12-07 2:52PM EST35.0013.2217.4019.100.00-490.00%
BEEM220520P000400002021-12-15 10:19AM EST40.0020.0023.4023.700.00-560.00%
BEEM220520P000450002021-12-28 12:50PM EST45.0026.1028.2028.500.00-130.00%
BEEM220520P000500002021-12-28 12:47PM EST50.0031.0033.1033.400.00-140.00%