U.S. markets closed

Beam Global (BEEM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
40.40-3.30 (-7.55%)
At close: 4:00PM EST

40.40 0.00 (0.00%)
After hours: 4:41PM EST

In The Money
Show:ListStraddle
CallsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BEEM210319C000350002021-02-26 10:51AM EST35.007.506.307.300.00-410103.61%
BEEM210319C000400002021-03-01 3:50PM EST40.005.703.604.300.00-762105.42%
BEEM210319C000450002021-03-02 3:57PM EST45.002.101.852.35-1.20-36.36%8278105.66%
BEEM210319C000500002021-03-02 2:48PM EST50.001.100.901.30-0.80-42.11%24123108.01%
BEEM210319C000550002021-03-02 3:54PM EST55.000.650.450.70-0.45-40.91%37218110.55%
BEEM210319C000600002021-03-02 2:08PM EST60.000.400.200.40-0.20-33.33%9354112.89%
BEEM210319C000650002021-03-02 2:34PM EST65.000.250.150.30-0.05-16.67%9182122.46%
BEEM210319C000700002021-03-02 2:08PM EST70.000.150.100.25-0.10-40.00%26126131.06%
BEEM210319C000750002021-03-02 3:41PM EST75.000.120.000.25-0.08-40.00%2157136.33%
BEEM210319C000800002021-03-01 1:28PM EST80.000.150.000.250.00-176147.66%
BEEM210319C000850002021-02-26 10:43AM EST85.000.250.050.250.00-247162.50%
BEEM210319C000900002021-02-17 9:36AM EST90.000.810.000.250.00-15167.97%
BEEM210319C000950002021-02-19 10:25AM EST95.001.000.000.250.00-39176.95%
BEEM210319C001000002021-02-25 1:19PM EST100.000.150.050.100.00-131173.44%
BEEM210319C001050002021-02-17 9:36AM EST105.001.090.000.250.00-11193.36%
BEEM210319C001100002021-02-26 1:16PM EST110.000.070.050.25-0.03-30.00%2129205.86%
PutsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BEEM210319P000250002021-02-26 3:08PM EST25.000.150.000.250.00-1111121.09%
BEEM210319P000300002021-03-02 2:07PM EST30.000.370.350.45+0.10+37.04%16276105.96%
BEEM210319P000350002021-03-02 2:19PM EST35.001.551.251.65+0.52+50.49%949105.47%
BEEM210319P000400002021-03-02 12:46PM EST40.004.003.204.00+1.33+49.81%576106.84%
BEEM210319P000450002021-03-01 12:35PM EST45.005.656.207.200.00-2112105.66%
BEEM210319P000500002021-03-02 2:56PM EST50.0010.0010.1011.90+0.69+7.41%1216118.85%
BEEM210319P000550002021-03-01 10:33AM EST55.0013.3814.7015.900.00-26176116.99%
BEEM210319P000600002021-02-25 11:26AM EST60.0018.3718.0021.40+2.02+12.35%212791.80%
BEEM210319P000650002021-02-23 12:02PM EST65.0024.2022.7026.500.00-52750.00%
BEEM210319P000700002021-02-09 10:00AM EST70.0012.2027.6031.500.00-1016229.49%
BEEM210319P000750002021-02-16 12:08AM EST75.0017.0932.6036.700.00--1120.31%
BEEM210319P000800002021-02-02 9:40AM EST80.0025.6037.5041.900.00--2142.97%