Bloom Energy Corporation (BE)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BE240621C00003000 | 2024-03-07 11:04AM EDT | 3.00 | 6.80 | 8.50 | 9.90 | 0.00 | - | 2 | 8 | 0.00% |
| BE240621C00004000 | 2024-05-01 3:41PM EDT | 4.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BE240621C00005000 | 2024-05-06 10:16AM EDT | 5.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BE240621C00006000 | 2024-05-14 12:38PM EDT | 6.00 | 6.71 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BE240621C00007000 | 2024-05-20 3:57PM EDT | 7.00 | 5.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BE240621C00008000 | 2024-05-20 10:15AM EDT | 8.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BE240621C00009000 | 2024-05-20 3:59PM EDT | 9.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BE240621C00010000 | 2024-05-20 3:34PM EDT | 10.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| BE240621C00011000 | 2024-05-17 2:07PM EDT | 11.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| BE240621C00012000 | 2024-05-20 3:55PM EDT | 12.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 0.00% |
| BE240621C00013000 | 2024-05-20 3:45PM EDT | 13.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 0.78% |
| BE240621C00014000 | 2024-05-20 3:58PM EDT | 14.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 520 | 0 | 6.25% |
| BE240621C00015000 | 2024-05-20 3:58PM EDT | 15.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 416 | 0 | 12.50% |
| BE240621C00016000 | 2024-05-20 3:40PM EDT | 16.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 25.00% |
| BE240621C00017000 | 2024-05-20 2:48PM EDT | 17.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BE240621C00018000 | 2024-05-20 2:49PM EDT | 18.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BE240621C00020000 | 2024-05-20 1:15PM EDT | 20.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| BE240621C00022000 | 2024-05-03 9:35AM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BE240621C00025000 | 2024-05-07 9:30AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BE240621C00027000 | 2024-05-20 1:45PM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 50.00% |
| BE240621C00030000 | 2024-05-20 11:06AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| BE240621C00032000 | 2024-05-20 10:30AM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BE240621C00035000 | 2024-05-15 2:40PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BE240621P00002000 | 2024-05-16 3:53PM EDT | 2.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BE240621P00003000 | 2024-03-19 10:55AM EDT | 3.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 18 | 1,192 | 295.31% |
| BE240621P00005000 | 2024-04-29 1:43PM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BE240621P00006000 | 2024-05-20 9:42AM EDT | 6.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BE240621P00007000 | 2024-05-20 9:55AM EDT | 7.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| BE240621P00008000 | 2024-05-17 3:19PM EDT | 8.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| BE240621P00009000 | 2024-05-20 11:00AM EDT | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BE240621P00010000 | 2024-05-20 2:14PM EDT | 10.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| BE240621P00011000 | 2024-05-20 3:50PM EDT | 11.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5,097 | 0 | 12.50% |
| BE240621P00012000 | 2024-05-20 3:52PM EDT | 12.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 6.25% |
| BE240621P00013000 | 2024-05-20 3:45PM EDT | 13.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 0.00% |
| BE240621P00014000 | 2024-05-20 10:40AM EDT | 14.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BE240621P00015000 | 2024-05-20 10:07AM EDT | 15.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| BE240621P00016000 | 2024-05-13 3:38PM EDT | 16.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BE240621P00017000 | 2024-05-13 3:43PM EDT | 17.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BE240621P00018000 | 2024-05-13 9:53AM EDT | 18.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BE240621P00020000 | 2024-05-13 3:50PM EDT | 20.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BE240621P00022000 | 2024-05-13 9:57AM EDT | 22.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BE240621P00025000 | 2024-05-13 10:42AM EDT | 25.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BE240621P00030000 | 2024-03-25 9:39AM EDT | 30.00 | 19.78 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BE240621P00032000 | 2023-07-11 10:30AM EDT | 32.00 | 14.60 | 16.50 | 16.80 | 0.00 | - | - | 12 | 0.00% |
| BE240621P00035000 | 2024-05-13 2:31PM EDT | 35.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.