BCE Inc. (BCE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCE240621C00019000 | 2024-06-13 3:57PM EDT | 19.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BCE240621C00028000 | 2024-06-13 3:38PM EDT | 28.00 | 5.64 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BCE240621C00029000 | 2024-06-13 3:36PM EDT | 29.00 | 4.86 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BCE240621C00030000 | 2024-06-13 3:38PM EDT | 30.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 30 | 21 | 0.00% |
| BCE240621C00031000 | 2024-06-13 3:10PM EDT | 31.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BCE240621C00032000 | 2024-06-18 3:21PM EDT | 32.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 38 | 73 | 0.00% |
| BCE240621C00033000 | 2024-06-18 2:39PM EDT | 33.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 50 | 358 | 6.25% |
| BCE240621C00034000 | 2024-06-17 11:10AM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 727 | 12.50% |
| BCE240621C00035000 | 2024-06-11 2:58PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 938 | 25.00% |
| BCE240621C00036000 | 2024-06-17 9:46AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 287 | 25.00% |
| BCE240621C00037000 | 2024-05-22 9:30AM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 44 | 50.00% |
| BCE240621C00038000 | 2024-04-15 9:30AM EDT | 38.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 142 | 50.00% |
| BCE240621C00039000 | 2024-06-11 12:10PM EDT | 39.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| BCE240621C00040000 | 2024-05-28 11:44AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 977 | 50.00% |
| BCE240621C00041000 | 2024-03-13 3:15PM EDT | 41.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 46 | 165.63% |
| BCE240621C00042000 | 2024-03-22 12:30PM EDT | 42.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 3,650 | 275.78% |
| BCE240621C00043000 | 2024-03-06 3:11PM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 50.00% |
| BCE240621C00044000 | 2024-02-08 12:09PM EDT | 44.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 7 | 14 | 595.51% |
| BCE240621C00045000 | 2024-03-06 1:24PM EDT | 45.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 24 | 127 | 295.31% |
| BCE240621C00046000 | 2023-12-18 4:50PM EDT | 46.00 | 0.10 | 0.20 | 0.30 | 0.00 | - | 1 | 2 | 309.77% |
| BCE240621C00048000 | 2024-01-17 1:30PM EDT | 48.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 7 | 253.13% |
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 | 269.53% |
| BCE240621P00026000 | 2024-05-09 9:38AM EDT | 26.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 267.97% |
| BCE240621P00027000 | 2024-06-17 10:27AM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 36 | 60 | 50.00% |
| BCE240621P00028000 | 2024-06-17 10:39AM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 708 | 50.00% |
| BCE240621P00029000 | 2024-06-14 2:26PM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 648 | 50.00% |
| BCE240621P00030000 | 2024-06-17 12:11PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 382 | 25.00% |
| BCE240621P00031000 | 2024-06-18 9:36AM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 1,160 | 25.00% |
| BCE240621P00032000 | 2024-06-17 3:55PM EDT | 32.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 343 | 1,383 | 6.25% |
| BCE240621P00033000 | 2024-06-18 3:15PM EDT | 33.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 19 | 573 | 0.00% |
| BCE240621P00034000 | 2024-06-18 3:28PM EDT | 34.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 3 | 648 | 0.00% |
| BCE240621P00035000 | 2024-06-18 12:59PM EDT | 35.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 1 | 380 | 0.00% |
| BCE240621P00036000 | 2024-06-14 3:07PM EDT | 36.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BCE240621P00037000 | 2024-06-14 3:07PM EDT | 37.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | 20 | 1 | 0.00% |
| BCE240621P00038000 | 2024-06-18 2:48PM EDT | 38.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| BCE240621P00039000 | 2024-06-18 2:48PM EDT | 39.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 14 | 17 | 0.00% |
| BCE240621P00040000 | 2024-06-18 2:48PM EDT | 40.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 16 | 21 | 0.00% |
| BCE240621P00041000 | 2023-12-14 11:08AM EDT | 41.00 | 2.35 | 1.85 | 2.00 | 0.00 | - | - | 3 | 0.00% |
| BCE240621P00042000 | 2024-06-14 3:07PM EDT | 42.00 | 9.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BCE240621P00043000 | 2024-06-17 3:15PM EDT | 43.00 | 10.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BCE240621P00045000 | 2024-06-17 3:55PM EDT | 45.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| 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 | 633.01% |
© 2024 Yahoo. All rights reserved.