BCE Inc. (BCE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:45AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCE240517C00031000 | 2024-04-25 10:31AM EDT | 31.00 | 2.05 | 2.05 | 2.65 | 0.00 | - | 50 | 2,326 | 55.57% |
| BCE240517C00032000 | 2024-04-22 1:26PM EDT | 32.00 | 1.20 | 0.95 | 1.35 | 0.00 | - | 14 | 90 | 29.88% |
| BCE240517C00033000 | 2024-04-30 11:37AM EDT | 33.00 | 0.40 | 0.60 | 0.65 | 0.00 | - | 26 | 320 | 24.90% |
| BCE240517C00034000 | 2024-04-30 3:30PM EDT | 34.00 | 0.20 | 0.20 | 0.25 | 0.00 | - | 2 | 433 | 23.05% |
| BCE240517C00035000 | 2024-04-30 1:35PM EDT | 35.00 | 0.09 | 0.00 | 2.15 | 0.00 | - | 4 | 124 | 66.89% |
| BCE240517C00036000 | 2024-04-30 10:53AM EDT | 36.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 49 | 26.76% |
| BCE240517C00037000 | 2024-04-05 9:40AM EDT | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 36 | 37 | 32.81% |
| BCE240517C00038000 | 2024-03-18 9:30AM EDT | 38.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 12.50% |
| BCE240517C00040000 | 2024-03-15 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 78.42% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCE240517P00025000 | 2024-04-11 11:36AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 76 | 60.94% |
| BCE240517P00026000 | 2024-04-15 1:26PM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 63 | 53.13% |
| BCE240517P00027000 | 2024-04-15 11:10AM EDT | 27.00 | 0.05 | 0.00 | 1.65 | 0.00 | - | 80 | 64 | 111.23% |
| BCE240517P00028000 | 2024-04-30 3:32PM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 82 | 43.36% |
| BCE240517P00029000 | 2024-04-23 9:35AM EDT | 29.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 7 | 128 | 68.46% |
| BCE240517P00030000 | 2024-04-29 12:17PM EDT | 30.00 | 0.05 | 0.00 | 2.65 | 0.00 | - | 3 | 102 | 92.87% |
| BCE240517P00031000 | 2024-04-30 10:55AM EDT | 31.00 | 0.17 | 0.10 | 0.20 | 0.00 | - | 4 | 2,632 | 29.88% |
| BCE240517P00032000 | 2024-04-30 3:50PM EDT | 32.00 | 0.30 | 0.25 | 0.30 | 0.00 | - | 10 | 299 | 23.24% |
| BCE240517P00033000 | 2024-05-01 10:24AM EDT | 33.00 | 0.65 | 0.60 | 0.70 | -0.16 | -16.49% | 1 | 224 | 22.61% |
| BCE240517P00034000 | 2024-04-29 10:29AM EDT | 34.00 | 1.41 | 1.15 | 1.65 | 0.00 | - | 5 | 167 | 34.57% |
| BCE240517P00035000 | 2024-03-28 1:54PM EDT | 35.00 | 1.20 | 0.40 | 5.00 | 0.00 | - | 12 | 12 | 132.23% |
| BCE240517P00037000 | 2024-04-17 11:22AM EDT | 37.00 | 4.85 | 1.80 | 6.50 | 0.00 | - | 2 | 1 | 137.60% |
© 2024 Yahoo. All rights reserved.