Beam Global (BEEM)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BEEM220218C00012500 | 2022-01-05 2:56PM EST | 12.50 | 5.20 | 5.00 | 5.30 | -2.55 | -32.90% | 1 | 8 | 422.66% |
| BEEM220218C00015000 | 2022-01-05 2:05PM EST | 15.00 | 3.60 | 3.20 | 3.50 | -1.70 | -32.08% | 4 | 13 | 328.03% |
| BEEM220218C00017500 | 2022-01-05 3:54PM EST | 17.50 | 2.10 | 1.95 | 2.15 | -2.10 | -50.00% | 2 | 39 | 270.31% |
| BEEM220218C00020000 | 2022-01-05 3:52PM EST | 20.00 | 1.39 | 1.20 | 1.35 | -0.81 | -36.82% | 58 | 93 | 241.21% |
| BEEM220218C00022500 | 2022-01-05 3:49PM EST | 22.50 | 0.80 | 0.75 | 0.85 | -0.55 | -40.74% | 11 | 117 | 224.22% |
| BEEM220218C00025000 | 2022-01-05 2:52PM EST | 25.00 | 0.55 | 0.45 | 0.60 | -0.50 | -47.62% | 54 | 151 | 215.43% |
| BEEM220218C00030000 | 2022-01-05 3:59PM EST | 30.00 | 0.35 | 0.25 | 0.30 | -0.10 | -22.22% | 9 | 425 | 212.31% |
| BEEM220218C00035000 | 2022-01-05 3:12PM EST | 35.00 | 0.16 | 0.15 | 0.20 | -0.19 | -54.29% | 22 | 292 | 216.41% |
| BEEM220218C00040000 | 2022-01-05 1:34PM EST | 40.00 | 0.15 | 0.05 | 0.15 | -0.15 | -50.00% | 44 | 495 | 214.84% |
| BEEM220218C00045000 | 2022-01-03 1:17PM EST | 45.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 2 | 728 | 239.06% |
| BEEM220218C00050000 | 2022-01-03 3:54PM EST | 50.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 10 | 147 | 284.38% |
| BEEM220218C00055000 | 2022-01-03 11:38AM EST | 55.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 1,499 | 273.44% |
Putsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BEEM220218P00012500 | 2022-01-04 9:37AM EST | 12.50 | 0.24 | 0.40 | 0.45 | 0.00 | - | 4 | 27 | 0.00% |
| BEEM220218P00015000 | 2022-01-05 3:49PM EST | 15.00 | 1.10 | 1.05 | 1.20 | +0.35 | +46.67% | 4 | 26 | 0.00% |
| BEEM220218P00017500 | 2022-01-05 3:56PM EST | 17.50 | 2.30 | 2.20 | 2.45 | +0.68 | +41.98% | 14 | 39 | 0.00% |
| BEEM220218P00020000 | 2022-01-04 2:19PM EST | 20.00 | 2.70 | 3.90 | 4.20 | 0.00 | - | 5 | 63 | 0.00% |
| BEEM220218P00022500 | 2021-12-27 1:51PM EST | 22.50 | 3.80 | 5.90 | 6.20 | 0.00 | - | 1 | 96 | 0.00% |
| BEEM220218P00025000 | 2022-01-04 12:16PM EST | 25.00 | 6.66 | 8.10 | 8.40 | 0.00 | - | 20 | 217 | 0.00% |
| BEEM220218P00030000 | 2022-01-03 11:32AM EST | 30.00 | 10.15 | 12.40 | 13.50 | 0.00 | - | 3 | 186 | 0.00% |
| BEEM220218P00035000 | 2021-12-27 12:32PM EST | 35.00 | 14.13 | 17.50 | 18.10 | 0.00 | - | 1 | 109 | 0.00% |
| BEEM220218P00040000 | 2021-12-16 9:33AM EST | 40.00 | 17.70 | 20.90 | 24.00 | 0.00 | - | 2 | 103 | 0.00% |
| BEEM220218P00045000 | 2021-12-28 1:42PM EST | 45.00 | 25.65 | 26.70 | 29.10 | 0.00 | - | 3 | 111 | 0.00% |
| BEEM220218P00050000 | 2021-12-28 1:17PM EST | 50.00 | 30.40 | 31.30 | 34.60 | 0.00 | - | 1 | 31 | 0.00% |
| BEEM220218P00055000 | 2021-12-22 2:38PM EST | 55.00 | 34.33 | 36.30 | 39.10 | 0.00 | - | 2 | 38 | 0.00% |
© 2022 Yahoo. All rights reserved.
