BCE Inc. (BCE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCE241220C00029000 | 2024-05-31 2:31PM EDT | 29.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BCE241220C00031000 | 2024-06-07 9:59AM EDT | 31.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| BCE241220C00032000 | 2024-05-16 11:07AM EDT | 32.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BCE241220C00033000 | 2024-06-05 1:01PM EDT | 33.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BCE241220C00034000 | 2024-06-05 11:42AM EDT | 34.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.20% |
| BCE241220C00035000 | 2024-06-10 3:56PM EDT | 35.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| BCE241220C00036000 | 2024-06-06 12:32PM EDT | 36.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 3.13% |
| BCE241220C00037000 | 2024-05-31 12:15PM EDT | 37.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| BCE241220C00038000 | 2024-05-29 2:44PM EDT | 38.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| BCE241220C00040000 | 2024-05-23 9:46AM EDT | 40.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BCE241220C00045000 | 2024-05-20 9:57AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCE241220P00025000 | 2024-04-30 10:20AM EDT | 25.00 | 0.40 | 0.00 | 2.60 | 0.00 | - | 2 | 3 | 52.03% |
| BCE241220P00026000 | 2024-05-01 10:34AM EDT | 26.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 36 | 63.82% |
| BCE241220P00027000 | 2024-05-29 11:28AM EDT | 27.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BCE241220P00028000 | 2024-05-21 3:16PM EDT | 28.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| BCE241220P00029000 | 2024-05-07 9:43AM EDT | 29.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 50 | 87 | 6.25% |
| BCE241220P00030000 | 2024-05-29 11:25AM EDT | 30.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BCE241220P00031000 | 2024-06-10 12:37PM EDT | 31.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BCE241220P00032000 | 2024-06-06 3:39PM EDT | 32.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| BCE241220P00033000 | 2024-06-10 9:41AM EDT | 33.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| BCE241220P00034000 | 2024-06-06 2:18PM EDT | 34.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BCE241220P00035000 | 2024-06-04 12:10PM EDT | 35.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BCE241220P00038000 | 2024-05-30 10:32AM EDT | 38.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BCE241220P00040000 | 2024-05-16 12:13PM EDT | 40.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.