Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for BEAM (BEAM INC)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 BEAM  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

24.10 
 BEAM INC       CHANGE

0.20 
 HIGH 24.27   LOW 23.20   DIVIDEND DATE 2014-02-04 
 OPEN 24.27   CLOSE 23.90   DIVIDEND AMOUNT 0.23 
 BID 0.00   ASK 0.00   YIELD 1.32 
 VOLUME 2,136,567   SPLIT DATE     DATE/TIME: 2024-04-22 
 OPTION VOLUME 1288   IMPLIED VOLATILITY 0.73   HISTORICAL VOL  0.70 
Data used in the screeners below are delayed from April 1, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 BEAM  32.66    BEAM  Dec 20 '24  30.00  10.35  7.69  23.55%    0.83  8
 BEAM  32.66    BEAM  Nov 15 '24  30.00  9.57  6.91  21.16%    0.81  7
 BEAM  32.66    BEAM  Oct 18 '24  35.00  6.70  6.70  20.51%    0.77  6
 BEAM  32.66    BEAM  Dec 20 '24  35.00  7.90  7.90  24.19%    0.77  8
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 BEAM  Dec 20 '24  30.00   C  10.35    BEAM  Dec 20 '24  30.00   P  6.10    16.45  2.66
 BEAM  Dec 20 '24  35.00   C  7.90    BEAM  Dec 20 '24  35.00   P  8.80    16.70  2.34
 BEAM  Oct 18 '24  35.00   C  6.70    BEAM  Oct 18 '24  35.00   P  7.65    14.35  2.34
 BEAM  Oct 18 '24  30.00   C  8.35    BEAM  Oct 18 '24  30.00   P  4.90    13.25  2.66
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 BEAM  Apr 19 '24  40.00   P  7.14    BEAM  Apr 19 '24  30.00   P  0.64    6.50  10.00
 BEAM  Apr 19 '24  40.00   P  7.14    BEAM  Apr 19 '24  35.00   P  3.30    3.84  5.00
 BEAM  Apr 19 '24  35.00   P  3.30    BEAM  Apr 19 '24  30.00   P  0.64    2.66  5.00
 BEAM  Aug 16 '24  40.00   P  9.60    BEAM  Aug 16 '24  35.00   P  6.10    3.50  5.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 BEAM  Dec 20 '24  30.00   C  10.35    BEAM  Dec 20 '24  35.00   C  7.90    2.45  5.00
 BEAM  May 17 '24  30.00   C  4.65    BEAM  May 17 '24  35.00   C  2.10    2.55  5.00
 BEAM  Aug 16 '24  30.00   C  7.30    BEAM  Aug 16 '24  35.00   C  5.05    2.25  5.00
 BEAM  Apr 19 '24  30.00   C  3.30    BEAM  Apr 19 '24  35.00   C  0.85    2.45  5.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 BEAM  Apr 19 '24  40.00   C  0.18    BEAM  Apr 19 '24  30.00   C  3.30    -3.12  10.00
 BEAM  Oct 18 '24  35.00   C  6.70    BEAM  Oct 18 '24  30.00   C  8.35    -1.65  5.00
 BEAM  Apr 19 '24  35.00   C  0.85    BEAM  Apr 19 '24  30.00   C  3.30    -2.45  5.00
 BEAM  Aug 16 '24  40.00   C  3.60    BEAM  Aug 16 '24  30.00   C  7.30    -3.70  10.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 BEAM  Apr 19 '24  25.00   P  0.33    BEAM  Apr 19 '24  30.00   P  0.64    -0.31  5.00
 BEAM  Apr 19 '24  25.00   P  0.33    BEAM  Apr 19 '24  35.00   P  3.30    -2.97  10.00
 BEAM  Aug 16 '24  22.50   P  1.25    BEAM  Aug 16 '24  35.00   P  6.10    -4.85  12.50
 BEAM  May 17 '24  22.50   P  0.26    BEAM  May 17 '24  35.00   P  4.40    -4.14  12.50
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 BEAM  Aug 16 '24  30.00   C  7.30    BEAM  Oct 18 '24  30.00   C  8.35    -1.05  2
 BEAM  Oct 18 '24  35.00   C  6.70    BEAM  Dec 20 '24  35.00   C  7.90    -1.20  2
 BEAM  Nov 15 '24  30.00   C  9.57    BEAM  Dec 20 '24  30.00   C  10.35    -0.78  1
 BEAM  May 17 '24  30.00   C  4.65    BEAM  Oct 18 '24  30.00   C  8.35    -3.70  5
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 BEAM  May 17 '24  35.00   P  4.40    BEAM  Aug 16 '24  35.00   P  6.10    -1.70  3
 BEAM  May 17 '24  30.00   P  1.77    BEAM  Aug 16 '24  30.00   P  3.41    -1.64  3
 BEAM  Apr 19 '24  35.00   P  3.30    BEAM  Aug 16 '24  35.00   P  6.10    -2.80  4
 BEAM  Apr 19 '24  35.00   P  3.30    BEAM  May 17 '24  35.00   P  4.40    -1.10  1
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.