Bloom Energy Corporation (BE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BE240816C00003000 | 2024-03-07 11:12AM EDT | 3.00 | 6.90 | 8.50 | 9.30 | 0.00 | - | 1 | 1 | 0.00% |
| BE240816C00006000 | 2024-05-07 11:33AM EDT | 6.00 | 6.33 | 10.10 | 10.80 | 0.00 | - | 1 | 9 | 134.38% |
| BE240816C00007000 | 2024-05-23 11:15AM EDT | 7.00 | 9.60 | 7.70 | 10.90 | 0.00 | - | 1 | 19 | 256.45% |
| BE240816C00008000 | 2024-05-23 1:24PM EDT | 8.00 | 8.62 | 6.70 | 10.10 | 0.00 | - | 10 | 14 | 89.84% |
| BE240816C00009000 | 2024-05-23 10:35AM EDT | 9.00 | 7.87 | 7.40 | 9.10 | 0.00 | - | 1 | 407 | 154.49% |
| BE240816C00010000 | 2024-05-30 3:38PM EDT | 10.00 | 6.80 | 6.50 | 6.70 | 0.00 | - | 11 | 1,500 | 88.09% |
| BE240816C00011000 | 2024-05-31 9:36AM EDT | 11.00 | 6.90 | 5.60 | 7.30 | +0.70 | +11.29% | 1 | 1,297 | 126.76% |
| BE240816C00012000 | 2024-05-31 11:41AM EDT | 12.00 | 4.73 | 4.70 | 4.90 | -0.35 | -6.89% | 2 | 3,732 | 74.61% |
| BE240816C00013000 | 2024-05-29 2:56PM EDT | 13.00 | 3.35 | 3.90 | 4.10 | 0.00 | - | 3 | 1,807 | 71.19% |
| BE240816C00014000 | 2024-05-31 12:45PM EDT | 14.00 | 2.99 | 3.20 | 3.40 | -0.01 | -0.33% | 10 | 2,340 | 69.58% |
| BE240816C00015000 | 2024-05-31 9:38AM EDT | 15.00 | 3.70 | 2.65 | 2.75 | +0.70 | +23.33% | 3 | 2,342 | 68.95% |
| BE240816C00016000 | 2024-05-31 1:36PM EDT | 16.00 | 2.10 | 2.15 | 2.25 | -0.28 | -11.76% | 30 | 1,045 | 69.04% |
| BE240816C00017000 | 2024-05-31 10:13AM EDT | 17.00 | 1.95 | 1.70 | 1.80 | +0.05 | +2.63% | 11 | 514 | 68.16% |
| BE240816C00018000 | 2024-05-31 2:16PM EDT | 18.00 | 1.37 | 1.35 | 1.45 | -0.25 | -15.43% | 8 | 346 | 68.26% |
| BE240816C00019000 | 2024-05-31 9:53AM EDT | 19.00 | 1.50 | 1.10 | 1.15 | +0.27 | +21.95% | 12 | 513 | 68.75% |
| BE240816C00020000 | 2024-05-31 12:52PM EDT | 20.00 | 0.80 | 0.85 | 0.95 | -0.25 | -23.81% | 108 | 676 | 69.14% |
| BE240816C00021000 | 2024-05-30 3:55PM EDT | 21.00 | 0.85 | 0.70 | 0.75 | 0.00 | - | 18 | 310 | 69.82% |
| BE240816C00022000 | 2024-05-30 11:13AM EDT | 22.00 | 0.63 | 0.55 | 0.60 | 0.00 | - | 46 | 1,200 | 70.02% |
| BE240816C00023000 | 2024-05-30 3:49PM EDT | 23.00 | 0.60 | 0.45 | 0.55 | 0.00 | - | 44 | 367 | 72.36% |
| BE240816C00025000 | 2024-05-31 12:02PM EDT | 25.00 | 0.30 | 0.30 | 0.35 | -0.13 | -30.23% | 11 | 187 | 73.05% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BE240816P00003000 | 2024-03-19 10:54AM EDT | 3.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 9 | 5 | 210.94% |
| BE240816P00005000 | 2024-05-21 3:40PM EDT | 5.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 70 | 156 | 155.47% |
| BE240816P00006000 | 2024-05-31 3:37PM EDT | 6.00 | 0.34 | 0.00 | 0.20 | +0.29 | +580.00% | 2 | 350 | 127.34% |
| BE240816P00007000 | 2024-05-31 3:37PM EDT | 7.00 | 0.33 | 0.05 | 0.25 | +0.23 | +230.00% | 1 | 370 | 119.14% |
| BE240816P00008000 | 2024-05-31 3:37PM EDT | 8.00 | 0.32 | 0.05 | 0.30 | +0.03 | +10.34% | 4 | 1,533 | 106.25% |
| BE240816P00009000 | 2024-05-22 2:55PM EDT | 9.00 | 0.35 | 0.05 | 0.10 | 0.00 | - | 203 | 2,052 | 75.78% |
| BE240816P00010000 | 2024-05-31 2:25PM EDT | 10.00 | 0.20 | 0.10 | 0.20 | +0.05 | +33.33% | 2 | 3,489 | 74.80% |
| BE240816P00011000 | 2024-05-31 1:46PM EDT | 11.00 | 0.21 | 0.15 | 0.25 | +0.01 | +5.00% | 20 | 709 | 67.58% |
| BE240816P00012000 | 2024-05-31 3:53PM EDT | 12.00 | 0.35 | 0.30 | 0.40 | -0.18 | -33.96% | 2 | 2,132 | 66.60% |
| BE240816P00013000 | 2024-05-30 11:50AM EDT | 13.00 | 0.56 | 0.50 | 0.60 | 0.00 | - | 10 | 1,087 | 64.75% |
| BE240816P00014000 | 2024-05-31 10:40AM EDT | 14.00 | 0.80 | 0.80 | 0.85 | -0.20 | -20.00% | 18 | 342 | 63.18% |
| BE240816P00015000 | 2024-05-30 3:45PM EDT | 15.00 | 1.15 | 1.15 | 1.25 | -0.05 | -4.17% | 23 | 470 | 62.40% |
| BE240816P00016000 | 2024-05-31 3:36PM EDT | 16.00 | 1.75 | 1.65 | 1.75 | +0.09 | +5.42% | 149 | 270 | 62.89% |
| BE240816P00017000 | 2024-05-30 12:33PM EDT | 17.00 | 2.15 | 2.20 | 2.30 | 0.00 | - | 126 | 166 | 62.16% |
| BE240816P00018000 | 2024-05-30 3:47PM EDT | 18.00 | 2.83 | 2.85 | 2.95 | 0.00 | - | 24 | 76 | 62.16% |
| BE240816P00019000 | 2024-05-23 2:06PM EDT | 19.00 | 3.90 | 3.50 | 3.70 | 0.00 | - | 18 | 45 | 61.43% |
| BE240816P00020000 | 2024-05-28 12:28PM EDT | 20.00 | 4.10 | 4.30 | 4.50 | 0.00 | - | 31 | 31 | 62.26% |
| BE240816P00021000 | 2024-05-28 9:46AM EDT | 21.00 | 4.90 | 5.10 | 5.30 | 0.00 | - | 1 | 1 | 61.13% |
| BE240816P00022000 | 2024-05-28 9:39AM EDT | 22.00 | 5.30 | 6.00 | 6.20 | -0.50 | -8.62% | 1 | 174 | 62.70% |
| BE240816P00023000 | 2024-05-28 10:24AM EDT | 23.00 | 6.70 | 6.90 | 7.10 | 0.00 | - | 3 | 4 | 62.89% |
| BE240816P00030000 | 2024-05-30 12:59PM EDT | 30.00 | 13.30 | 12.00 | 14.20 | 0.00 | - | 19 | 19 | 105.27% |
© 2024 Yahoo. All rights reserved.