Bloom Energy Corporation (BE)
NYSE - Nasdaq Real-time 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 | 12.10 | 13.90 | 0.00 | - | - | 4 | 550.00% |
| BE240621C00005000 | 2024-05-30 3:45PM EDT | 5.00 | 11.50 | 9.90 | 11.60 | 0.00 | - | 1 | 29 | 357.81% |
| BE240621C00006000 | 2024-05-30 11:03AM EDT | 6.00 | 10.40 | 10.10 | 11.90 | 0.00 | - | 2 | 69 | 400.78% |
| BE240621C00007000 | 2024-05-23 1:32PM EDT | 7.00 | 9.40 | 9.20 | 10.90 | 0.00 | - | 14 | 123 | 355.86% |
| BE240621C00008000 | 2024-05-21 3:22PM EDT | 8.00 | 6.92 | 7.10 | 8.50 | 0.00 | - | 31 | 52 | 204.69% |
| BE240621C00009000 | 2024-05-22 12:21PM EDT | 9.00 | 8.95 | 6.00 | 8.90 | 0.00 | - | 3 | 307 | 162.89% |
| BE240621C00010000 | 2024-05-23 9:30AM EDT | 10.00 | 7.00 | 4.90 | 7.30 | 0.00 | - | 4 | 690 | 262.89% |
| BE240621C00011000 | 2024-05-30 3:53PM EDT | 11.00 | 5.70 | 4.20 | 6.90 | 0.00 | - | 110 | 1,336 | 134.77% |
| BE240621C00012000 | 2024-05-31 10:11AM EDT | 12.00 | 4.72 | 3.00 | 5.90 | +0.81 | +20.72% | 10 | 1,225 | 94.92% |
| BE240621C00013000 | 2024-05-31 1:24PM EDT | 13.00 | 3.20 | 3.40 | 4.90 | +0.28 | +9.59% | 5 | 1,992 | 149.80% |
| BE240621C00014000 | 2024-05-31 11:29AM EDT | 14.00 | 2.30 | 1.95 | 2.60 | -0.51 | -18.15% | 8 | 2,107 | 73.24% |
| BE240621C00015000 | 2024-05-31 1:24PM EDT | 15.00 | 1.67 | 1.60 | 1.80 | -0.25 | -13.02% | 57 | 8,337 | 59.38% |
| BE240621C00016000 | 2024-05-31 3:49PM EDT | 16.00 | 1.10 | 1.05 | 1.15 | -0.25 | -18.52% | 27 | 10,963 | 60.25% |
| BE240621C00017000 | 2024-05-31 2:46PM EDT | 17.00 | 0.68 | 0.65 | 0.75 | -0.20 | -22.73% | 427 | 5,355 | 62.99% |
| BE240621C00018000 | 2024-05-31 3:57PM EDT | 18.00 | 0.45 | 0.40 | 0.45 | -0.15 | -25.00% | 528 | 7,991 | 64.65% |
| BE240621C00020000 | 2024-05-31 2:33PM EDT | 20.00 | 0.18 | 0.15 | 0.20 | -0.05 | -21.74% | 876 | 5,556 | 71.09% |
| BE240621C00022000 | 2024-05-31 1:02PM EDT | 22.00 | 0.08 | 0.05 | 0.15 | -0.06 | -42.86% | 118 | 1,020 | 81.25% |
| BE240621C00025000 | 2024-05-31 2:09PM EDT | 25.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 75 | 3,912 | 93.75% |
| BE240621C00027000 | 2024-05-29 11:36AM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 123 | 241 | 96.09% |
| BE240621C00030000 | 2024-05-28 2:53PM EDT | 30.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 262 | 112.50% |
| BE240621C00032000 | 2024-05-31 9:38AM EDT | 32.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 1,230 | 135.16% |
| BE240621C00035000 | 2024-05-22 2:30PM EDT | 35.00 | 0.19 | 0.00 | 0.35 | 0.00 | - | 37 | 568 | 183.59% |
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 | 1.50 | 0.00 | - | - | 3 | 896.09% |
| BE240621P00003000 | 2024-05-30 1:11PM EDT | 3.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 3 | 1,192 | 692.19% |
| BE240621P00005000 | 2024-05-22 12:10PM EDT | 5.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 80 | 1,054 | 226.56% |
| BE240621P00006000 | 2024-05-20 9:42AM EDT | 6.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 190 | 254.69% |
| BE240621P00007000 | 2024-05-20 9:55AM EDT | 7.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 946 | 165.63% |
| BE240621P00008000 | 2024-05-22 2:59PM EDT | 8.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 1 | 1,994 | 142.19% |
| BE240621P00009000 | 2024-05-22 9:57AM EDT | 9.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 4 | 735 | 145.31% |
| BE240621P00010000 | 2024-05-31 12:57PM EDT | 10.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 7 | 1,245 | 101.56% |
| BE240621P00011000 | 2024-05-31 2:04PM EDT | 11.00 | 0.09 | 0.05 | 0.65 | +0.05 | +125.00% | 1 | 5,981 | 152.93% |
| BE240621P00012000 | 2024-05-31 3:26PM EDT | 12.00 | 0.10 | 0.05 | 0.20 | +0.03 | +42.86% | 11 | 6,899 | 94.14% |
| BE240621P00013000 | 2024-05-29 3:51PM EDT | 13.00 | 0.16 | 0.10 | 0.15 | 0.00 | - | 16 | 1,831 | 74.61% |
| BE240621P00014000 | 2024-05-31 3:57PM EDT | 14.00 | 0.17 | 0.15 | 0.20 | -0.01 | -5.56% | 106 | 1,342 | 61.91% |
| BE240621P00015000 | 2024-05-31 3:05PM EDT | 15.00 | 0.44 | 0.35 | 0.40 | +0.09 | +25.71% | 190 | 6,070 | 58.98% |
| BE240621P00016000 | 2024-05-31 3:50PM EDT | 16.00 | 0.80 | 0.70 | 0.80 | +0.10 | +14.29% | 239 | 1,297 | 58.30% |
| BE240621P00017000 | 2024-05-31 2:56PM EDT | 17.00 | 1.40 | 1.30 | 1.35 | +0.21 | +17.65% | 23 | 1,432 | 59.38% |
| BE240621P00018000 | 2024-05-30 1:52PM EDT | 18.00 | 1.85 | 2.00 | 2.15 | 0.00 | - | 11 | 302 | 62.40% |
| BE240621P00020000 | 2024-05-31 9:36AM EDT | 20.00 | 2.75 | 3.70 | 4.40 | -1.85 | -40.22% | 4 | 41 | 90.82% |
| BE240621P00022000 | 2024-05-28 1:53PM EDT | 22.00 | 5.35 | 4.40 | 7.30 | 0.00 | - | 2 | 8 | 92.19% |
| BE240621P00025000 | 2024-05-13 10:42AM EDT | 25.00 | 12.90 | 7.20 | 9.20 | 0.00 | - | 1 | 1 | 160.55% |
| 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 | 258.59% |
| BE240621P00035000 | 2024-05-23 3:40PM EDT | 35.00 | 19.00 | 17.20 | 20.20 | 0.00 | - | 10 | 0 | 132.81% |
© 2024 Yahoo. All rights reserved.