Bloom Energy Corporation (BE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BE240517C00003000 | 2024-04-09 11:48AM EDT | 3.00 | 8.95 | 7.20 | 9.70 | 0.00 | - | 1 | 1 | 281.25% |
| BE240517C00005000 | 2024-02-27 2:25PM EDT | 5.00 | 4.30 | 4.80 | 7.30 | 0.00 | - | 2 | 2 | 507.81% |
| BE240517C00006000 | 2024-04-22 1:56PM EDT | 6.00 | 3.40 | 4.00 | 7.50 | 0.00 | - | 4 | 139 | 285.16% |
| BE240517C00007000 | 2024-04-29 10:33AM EDT | 7.00 | 4.00 | 3.00 | 6.20 | 0.00 | - | 3 | 8 | 189.06% |
| BE240517C00008000 | 2024-05-01 11:53AM EDT | 8.00 | 3.20 | 3.40 | 3.60 | 0.00 | - | 2 | 264 | 114.84% |
| BE240517C00009000 | 2024-05-02 2:53PM EDT | 9.00 | 2.70 | 2.55 | 2.75 | -0.30 | -10.00% | 12 | 351 | 119.92% |
| BE240517C00010000 | 2024-05-02 2:22PM EDT | 10.00 | 1.80 | 1.80 | 1.90 | -0.40 | -18.18% | 205 | 2,720 | 111.52% |
| BE240517C00011000 | 2024-05-02 3:04PM EDT | 11.00 | 1.20 | 1.20 | 1.25 | -0.03 | -2.44% | 66 | 11,490 | 109.38% |
| BE240517C00012000 | 2024-05-02 3:46PM EDT | 12.00 | 0.73 | 0.75 | 0.85 | -0.17 | -18.89% | 263 | 3,032 | 111.72% |
| BE240517C00013000 | 2024-05-02 3:58PM EDT | 13.00 | 0.45 | 0.45 | 0.50 | -0.06 | -11.76% | 45 | 5,038 | 109.77% |
| BE240517C00014000 | 2024-05-02 1:36PM EDT | 14.00 | 0.28 | 0.25 | 0.30 | +0.01 | +3.70% | 116 | 3,083 | 109.38% |
| BE240517C00015000 | 2024-05-01 3:34PM EDT | 15.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 24 | 967 | 113.28% |
| BE240517C00016000 | 2024-05-02 1:25PM EDT | 16.00 | 0.14 | 0.10 | 0.15 | +0.04 | +40.00% | 251 | 2,734 | 119.92% |
| BE240517C00017000 | 2024-04-29 12:56PM EDT | 17.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 3 | 168 | 120.31% |
| BE240517C00018000 | 2024-05-01 2:35PM EDT | 18.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 3 | 229 | 133.59% |
| BE240517C00019000 | 2024-05-01 2:51PM EDT | 19.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 251 | 161.72% |
| BE240517C00020000 | 2024-04-29 11:28AM EDT | 20.00 | 0.05 | 0.05 | 0.60 | 0.00 | - | 10 | 549 | 218.36% |
| BE240517C00021000 | 2024-04-25 2:54PM EDT | 21.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 1 | 754 | 176.56% |
| BE240517C00022000 | 2024-02-13 3:06PM EDT | 22.00 | 0.13 | 0.00 | 0.35 | 0.00 | - | 11 | 347 | 208.98% |
| BE240517C00023000 | 2024-01-30 12:32PM EDT | 23.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 23 | 262.89% |
| BE240517C00025000 | 2024-05-02 11:33AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | -0.07 | -58.33% | 728 | 1,837 | 189.84% |
| BE240517C00030000 | 2024-01-23 10:45AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 15 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BE240517P00003000 | 2024-01-17 3:28PM EDT | 3.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 6 | 318.75% |
| BE240517P00005000 | 2024-04-29 12:56PM EDT | 5.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 393 | 203.13% |
| BE240517P00006000 | 2024-05-01 10:37AM EDT | 6.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 1,911 | 162.50% |
| BE240517P00007000 | 2024-04-30 11:50AM EDT | 7.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 661 | 126.56% |
| BE240517P00008000 | 2024-05-02 11:35AM EDT | 8.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 18 | 1,275 | 121.09% |
| BE240517P00009000 | 2024-05-02 2:59PM EDT | 9.00 | 0.19 | 0.15 | 0.25 | -0.01 | -5.00% | 84 | 1,150 | 117.97% |
| BE240517P00010000 | 2024-05-02 1:48PM EDT | 10.00 | 0.42 | 0.40 | 0.45 | -0.04 | -8.70% | 298 | 1,915 | 113.67% |
| BE240517P00011000 | 2024-05-02 3:57PM EDT | 11.00 | 0.83 | 0.75 | 0.85 | -0.01 | -1.19% | 5 | 3,269 | 110.94% |
| BE240517P00012000 | 2024-05-01 3:00PM EDT | 12.00 | 1.15 | 1.30 | 1.40 | 0.00 | - | 105 | 581 | 110.55% |
| BE240517P00013000 | 2024-05-02 11:01AM EDT | 13.00 | 2.01 | 2.00 | 2.10 | -0.44 | -17.96% | 20 | 154 | 111.52% |
| BE240517P00014000 | 2024-05-02 12:02PM EDT | 14.00 | 2.85 | 1.85 | 3.90 | -1.15 | -28.75% | 10 | 110 | 115.23% |
| BE240517P00015000 | 2024-05-01 2:34PM EDT | 15.00 | 3.80 | 2.90 | 3.90 | 0.00 | - | 1 | 38 | 140.63% |
| BE240517P00016000 | 2024-01-18 3:03PM EDT | 16.00 | 5.25 | 5.70 | 6.40 | 0.00 | - | 3 | 301 | 302.93% |
| BE240517P00017000 | 2024-02-15 2:43PM EDT | 17.00 | 5.40 | 6.40 | 9.10 | 0.00 | - | 2 | 10 | 400.59% |
| BE240517P00018000 | 2023-12-15 1:21PM EDT | 18.00 | 4.80 | 5.60 | 5.80 | 0.00 | - | 1 | 14 | 0.00% |
| BE240517P00019000 | 2024-01-11 10:40AM EDT | 19.00 | 6.00 | 7.50 | 7.70 | 0.00 | - | 7 | 56 | 129.69% |
| BE240517P00020000 | 2024-02-15 4:24PM EDT | 20.00 | 8.30 | 9.30 | 12.30 | 0.00 | - | 5 | 0 | 459.18% |
| BE240517P00025000 | 2023-11-02 11:39AM EDT | 25.00 | 14.40 | 9.70 | 9.90 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.