UK markets closed

Beam Global (BEEM)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
30.57+0.28 (+0.92%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor20 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BEEM210820C000125002021-05-17 12:07AM EDT12.509.100.000.000.00--00.00%
BEEM210820C000150002021-06-23 10:05AM EDT15.0022.5013.9014.500.00-200.00%
BEEM210820C000175002021-06-07 12:25PM EDT17.5018.0014.1015.400.00-15284.77%
BEEM210820C000200002021-07-09 1:00PM EDT20.0013.408.7012.400.00-211243.85%
BEEM210820C000225002021-07-27 9:59AM EDT22.508.807.808.50+2.90+49.15%12475.78%
BEEM210820C000250002021-07-28 12:36PM EDT25.006.705.706.200.00-17480.47%
BEEM210820C000300002021-07-30 1:16PM EDT30.002.412.602.75-0.29-10.74%424384.28%
BEEM210820C000350002021-07-30 3:11PM EDT35.000.870.801.00+0.02+2.35%2064482.52%
BEEM210820C000400002021-07-30 3:11PM EDT40.000.270.200.40-0.03-10.00%2457486.33%
BEEM210820C000450002021-07-29 3:45PM EDT45.000.150.150.200.00-728599.61%
BEEM210820C000500002021-07-30 11:36AM EDT50.000.060.050.20-0.04-40.00%7187112.89%
BEEM210820C000550002021-07-30 11:15AM EDT55.000.100.000.15-0.05-33.33%1304119.92%
BEEM210820C000600002021-07-29 1:16PM EDT60.000.050.000.200.00-6689139.84%
BEEM210820C000650002021-07-29 11:01AM EDT65.000.250.050.200.00-9153158.20%
BEEM210820C000700002021-07-21 10:08AM EDT70.000.200.050.200.00-5138170.31%
BEEM210820C000750002021-06-29 3:58PM EDT75.000.050.050.250.00-56173186.72%
BEEM210820C000800002021-07-26 3:12PM EDT80.000.150.050.150.00-3112185.94%
BEEM210820C000850002021-07-22 2:53PM EDT85.000.050.050.150.00-2210195.31%
BEEM210820C000900002021-07-29 1:17PM EDT90.000.050.050.150.00-12204203.91%
BEEM210820C000950002021-07-23 12:23PM EDT95.000.050.050.150.00-12212.11%
BEEM210820C001000002021-06-18 12:15PM EDT100.000.100.000.250.00-1133226.17%
BEEM210820C001050002021-06-24 12:22PM EDT105.000.100.000.200.00-2102226.95%
Putsfor20 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BEEM210820P000125002021-06-16 11:45AM EDT12.500.050.000.250.00-118209.38%
BEEM210820P000150002021-06-24 9:30AM EDT15.000.130.000.250.00-1040170.31%
BEEM210820P000175002021-07-28 2:38PM EDT17.500.150.000.150.00-5396125.78%
BEEM210820P000200002021-07-30 11:56AM EDT20.000.150.000.25+0.02+15.38%170108.98%
BEEM210820P000225002021-07-28 3:35PM EDT22.500.200.100.200.00-29686.52%
BEEM210820P000250002021-07-30 2:55PM EDT25.000.500.400.55-0.03-5.66%3742986.72%
BEEM210820P000300002021-07-30 2:51PM EDT30.002.352.052.30+0.25+11.90%3973586.77%
BEEM210820P000350002021-07-30 3:48PM EDT35.005.305.205.60-0.30-5.36%116585.45%
BEEM210820P000400002021-07-26 1:04PM EDT40.0011.159.6010.000.00-16391.31%
BEEM210820P000450002021-07-26 9:30AM EDT45.0016.5013.5016.000.00-232113.67%
BEEM210820P000500002021-07-28 1:11PM EDT50.0019.6419.2020.100.00-417125.39%
BEEM210820P000550002021-07-28 1:10PM EDT55.0024.7023.3025.900.00-416136.72%
BEEM210820P000600002021-06-24 10:02AM EDT60.0022.0030.2031.700.00-979250.68%
BEEM210820P000650002021-05-21 10:13AM EDT65.0039.7829.5030.800.00-1350.00%
BEEM210820P000700002021-05-26 3:41PM EDT70.0041.5031.5034.400.00-130.00%
BEEM210820P000800002021-04-01 3:10PM EDT80.0042.2045.6048.200.00-170.00%
BEEM210820P000850002021-04-01 11:09AM EDT85.0045.9050.5053.400.00-590.00%
BEEM210820P000950002021-03-25 10:37AM EDT95.0061.1060.2061.200.00--120.00%
BEEM210820P001000002021-04-01 1:17PM EDT100.0061.1065.2066.900.00-15150.00%
BEEM210820P001050002021-02-16 1:08AM EDT105.0051.900.000.000.00--00.00%