U.S. markets close in 1 hour 38 minutes

Beam Global (BEEM)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
34.19-0.07 (-0.20%)
As of 2:22PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforApril 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BEEM210416C000150002021-04-14 11:11AM EDT15.0023.6018.3020.400.00-10890.63%
BEEM210416C000200002021-03-29 3:47PM EDT20.0015.3013.3015.600.00--1676.56%
BEEM210416C000225002021-03-23 11:41AM EDT22.5017.600.000.000.00-700.00%
BEEM210416C000250002021-03-29 2:58PM EDT25.0010.028.609.900.00-15321.88%
BEEM210416C000300002021-04-16 11:34AM EDT30.004.753.904.50+0.07+1.50%119115.63%
BEEM210416C000350002021-04-16 1:57PM EDT35.000.050.050.10-0.45-90.00%569351.56%
BEEM210416C000400002021-04-15 3:09PM EDT40.000.050.000.050.00-145312150.00%
BEEM210416C000450002021-04-16 11:29AM EDT45.000.020.000.05-0.03-60.00%1555240.63%
BEEM210416C000500002021-04-16 1:02PM EDT50.000.020.000.00-0.03-60.00%12,48750.00%
BEEM210416C000550002021-04-14 11:55AM EDT55.000.050.000.050.00-151266381.25%
BEEM210416C000600002021-04-16 12:34PM EDT60.000.050.000.00-0.03-37.50%416050.00%
BEEM210416C000650002021-04-06 11:45AM EDT65.000.050.000.050.00-182493.75%
BEEM210416C000700002021-03-31 1:54PM EDT70.000.150.000.000.00-425150.00%
BEEM210416C000750002021-03-30 10:53AM EDT75.000.080.000.050.00-126584.38%
BEEM210416C000800002021-03-31 1:08PM EDT80.000.050.000.050.00-323625.00%
BEEM210416C000850002021-03-22 2:34PM EDT85.000.200.000.050.00-6061662.50%
BEEM210416C000900002021-03-15 12:00AM EDT90.000.500.000.000.00--050.00%
BEEM210416C000950002021-03-31 11:39AM EDT95.000.050.000.050.00--1731.25%
PutsforApril 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BEEM210416P000175002021-03-09 1:42PM EDT17.500.150.000.100.00-27609.38%
BEEM210416P000200002021-03-31 10:21AM EDT20.000.100.000.050.00-211450.00%
BEEM210416P000225002021-03-29 2:40PM EDT22.500.170.000.100.00-13400.00%
BEEM210416P000250002021-04-05 3:28PM EDT25.000.050.000.050.00-230281.25%
BEEM210416P000300002021-04-16 10:11AM EDT30.000.070.000.05+0.03+75.00%7240131.25%
BEEM210416P000350002021-04-16 1:12PM EDT35.000.800.601.05-0.20-20.00%1820076.56%
BEEM210416P000400002021-04-16 1:55PM EDT40.005.735.406.10+0.73+14.60%31200254.69%
BEEM210416P000450002021-04-16 1:56PM EDT45.0010.8010.4011.20-0.98-8.32%21137407.81%
BEEM210416P000500002021-04-16 11:51AM EDT50.0015.8015.2016.50+2.67+20.34%145337.50%
BEEM210416P000550002021-04-16 11:35AM EDT55.0020.3619.7021.90+3.10+17.96%619788.28%
BEEM210416P000600002021-04-15 10:27AM EDT60.0025.8024.6027.10+1.80+7.50%421465.63%
BEEM210416P000650002021-04-12 1:37PM EDT65.0029.5029.4032.100.00-111,002.73%
BEEM210416P000700002021-04-14 3:25PM EDT70.0036.0234.6037.10+4.62+14.71%111571.88%