UK Markets closed

Beam Global (BEEM)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
11.98-0.63 (-5.00%)
At close: 04:00PM EST
11.80 -0.18 (-1.50%)
After hours: 07:53PM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BEEM220218C000125002022-01-05 2:56PM EST12.505.205.005.30-2.55-32.90%18422.66%
BEEM220218C000150002022-01-05 2:05PM EST15.003.603.203.50-1.70-32.08%413328.03%
BEEM220218C000175002022-01-05 3:54PM EST17.502.101.952.15-2.10-50.00%239270.31%
BEEM220218C000200002022-01-05 3:52PM EST20.001.391.201.35-0.81-36.82%5893241.21%
BEEM220218C000225002022-01-05 3:49PM EST22.500.800.750.85-0.55-40.74%11117224.22%
BEEM220218C000250002022-01-05 2:52PM EST25.000.550.450.60-0.50-47.62%54151215.43%
BEEM220218C000300002022-01-05 3:59PM EST30.000.350.250.30-0.10-22.22%9425212.31%
BEEM220218C000350002022-01-05 3:12PM EST35.000.160.150.20-0.19-54.29%22292216.41%
BEEM220218C000400002022-01-05 1:34PM EST40.000.150.050.15-0.15-50.00%44495214.84%
BEEM220218C000450002022-01-03 1:17PM EST45.000.150.050.200.00-2728239.06%
BEEM220218C000500002022-01-03 3:54PM EST50.000.150.000.500.00-10147284.38%
BEEM220218C000550002022-01-03 11:38AM EST55.000.100.000.300.00-21,499273.44%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BEEM220218P000125002022-01-04 9:37AM EST12.500.240.400.450.00-4270.00%
BEEM220218P000150002022-01-05 3:49PM EST15.001.101.051.20+0.35+46.67%4260.00%
BEEM220218P000175002022-01-05 3:56PM EST17.502.302.202.45+0.68+41.98%14390.00%
BEEM220218P000200002022-01-04 2:19PM EST20.002.703.904.200.00-5630.00%
BEEM220218P000225002021-12-27 1:51PM EST22.503.805.906.200.00-1960.00%
BEEM220218P000250002022-01-04 12:16PM EST25.006.668.108.400.00-202170.00%
BEEM220218P000300002022-01-03 11:32AM EST30.0010.1512.4013.500.00-31860.00%
BEEM220218P000350002021-12-27 12:32PM EST35.0014.1317.5018.100.00-11090.00%
BEEM220218P000400002021-12-16 9:33AM EST40.0017.7020.9024.000.00-21030.00%
BEEM220218P000450002021-12-28 1:42PM EST45.0025.6526.7029.100.00-31110.00%
BEEM220218P000500002021-12-28 1:17PM EST50.0030.4031.3034.600.00-1310.00%
BEEM220218P000550002021-12-22 2:38PM EST55.0034.3336.3039.100.00-2380.00%