BCE Inc. (BCE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCE240621C00029000 | 2024-05-31 3:40PM EDT | 29.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BCE240621C00030000 | 2024-06-06 9:54AM EDT | 30.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BCE240621C00031000 | 2024-06-03 9:34AM EDT | 31.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BCE240621C00032000 | 2024-05-28 2:29PM EDT | 32.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BCE240621C00033000 | 2024-06-10 10:58AM EDT | 33.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BCE240621C00034000 | 2024-06-10 3:58PM EDT | 34.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| BCE240621C00035000 | 2024-06-10 11:27AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| BCE240621C00036000 | 2024-06-07 11:09AM EDT | 36.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| BCE240621C00037000 | 2024-05-22 9:30AM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| BCE240621C00038000 | 2024-04-15 9:30AM EDT | 38.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 142 | 12.50% |
| BCE240621C00039000 | 2024-04-22 10:38AM EDT | 39.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BCE240621C00040000 | 2024-05-28 11:44AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BCE240621C00041000 | 2024-03-13 3:15PM EDT | 41.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 46 | 59.77% |
| BCE240621C00042000 | 2024-03-22 12:30PM EDT | 42.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 3,650 | 102.73% |
| BCE240621C00043000 | 2024-03-06 3:11PM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 25.00% |
| BCE240621C00044000 | 2024-02-08 12:09PM EDT | 44.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 7 | 14 | 232.13% |
| BCE240621C00045000 | 2024-03-06 1:24PM EDT | 45.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 24 | 127 | 112.70% |
| BCE240621C00046000 | 2023-12-18 4:50PM EDT | 46.00 | 0.10 | 0.20 | 0.30 | 0.00 | - | 1 | 2 | 118.95% |
| BCE240621C00048000 | 2024-01-17 1:30PM EDT | 48.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 7 | 97.66% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCE240621P00025000 | 2023-10-26 1:47PM EDT | 25.00 | 0.29 | 0.00 | 0.50 | 0.00 | - | 2 | 0 | 127.73% |
| BCE240621P00026000 | 2024-05-09 9:38AM EDT | 26.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 128.13% |
| BCE240621P00027000 | 2024-05-09 9:38AM EDT | 27.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 24 | 24 | 114.26% |
| BCE240621P00028000 | 2024-06-10 10:37AM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| BCE240621P00029000 | 2024-06-10 11:38AM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 25.00% |
| BCE240621P00030000 | 2024-06-07 3:59PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 12.50% |
| BCE240621P00031000 | 2024-06-10 1:36PM EDT | 31.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 12.50% |
| BCE240621P00032000 | 2024-06-07 3:53PM EDT | 32.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| BCE240621P00033000 | 2024-06-10 3:34PM EDT | 33.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| BCE240621P00034000 | 2024-06-10 11:57AM EDT | 34.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| BCE240621P00035000 | 2024-06-04 12:10PM EDT | 35.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BCE240621P00036000 | 2024-06-05 2:01PM EDT | 36.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BCE240621P00037000 | 2024-05-16 12:55PM EDT | 37.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BCE240621P00038000 | 2024-05-30 10:31AM EDT | 38.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BCE240621P00039000 | 2024-05-31 12:41PM EDT | 39.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BCE240621P00040000 | 2024-05-14 3:17PM EDT | 40.00 | 5.99 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BCE240621P00041000 | 2023-12-14 11:08AM EDT | 41.00 | 2.35 | 1.85 | 2.00 | 0.00 | - | - | 3 | 0.00% |
| BCE240621P00042000 | 2024-04-23 9:45AM EDT | 42.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 290 | 40 | 0.00% |
| BCE240621P00043000 | 2024-04-23 9:45AM EDT | 43.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 145 | 15 | 0.00% |
| BCE240621P00045000 | 2024-04-24 9:50AM EDT | 45.00 | 11.80 | 9.50 | 13.90 | 0.00 | - | 40 | 49 | 141.70% |
| BCE240621P00046000 | 2023-12-13 10:46AM EDT | 46.00 | 6.05 | 3.00 | 7.80 | 0.00 | - | - | 1 | 0.00% |
| BCE240621P00050000 | 2024-03-04 1:08PM EDT | 50.00 | 14.20 | 14.50 | 19.30 | 0.00 | - | 40 | 16 | 190.23% |
© 2024 Yahoo. All rights reserved.