Bloom Energy Corporation (BE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BE241115C00005000 | 2024-05-03 10:12AM EDT | 5.00 | 7.30 | 11.10 | 12.90 | 0.00 | - | 3 | 5 | 323.83% |
| BE241115C00006000 | 2024-05-03 10:21AM EDT | 6.00 | 6.40 | 10.10 | 11.70 | 0.00 | - | 1 | 4 | 263.67% |
| BE241115C00007000 | 2024-04-26 1:38PM EDT | 7.00 | 4.40 | 9.40 | 11.30 | 0.00 | - | 1 | 1 | 251.56% |
| BE241115C00008000 | 2024-06-07 10:51AM EDT | 8.00 | 7.20 | 6.20 | 8.00 | 0.00 | - | 1 | 78 | 105.37% |
| BE241115C00009000 | 2024-05-31 9:46AM EDT | 9.00 | 8.90 | 5.80 | 6.00 | 0.00 | - | 2 | 256 | 79.39% |
| BE241115C00010000 | 2024-06-14 12:16PM EDT | 10.00 | 5.00 | 4.50 | 5.20 | -0.70 | -12.28% | 3 | 553 | 63.97% |
| BE241115C00011000 | 2024-06-14 12:37PM EDT | 11.00 | 4.20 | 4.30 | 4.50 | -0.40 | -8.70% | 5 | 144 | 73.63% |
| BE241115C00012000 | 2024-06-14 1:47PM EDT | 12.00 | 3.50 | 3.70 | 3.90 | -1.40 | -28.57% | 1 | 3,562 | 73.24% |
| BE241115C00013000 | 2024-06-14 10:48AM EDT | 13.00 | 3.19 | 3.10 | 3.30 | -0.73 | -18.62% | 5 | 2,926 | 70.90% |
| BE241115C00014000 | 2024-06-14 12:29PM EDT | 14.00 | 2.60 | 2.65 | 2.80 | -1.00 | -27.78% | 26 | 566 | 70.51% |
| BE241115C00015000 | 2024-06-14 3:56PM EDT | 15.00 | 2.35 | 2.30 | 2.35 | -0.55 | -18.97% | 10,104 | 724 | 70.51% |
| BE241115C00016000 | 2024-06-12 2:47PM EDT | 16.00 | 2.55 | 1.90 | 2.00 | 0.00 | - | 49 | 808 | 69.68% |
| BE241115C00017000 | 2024-06-14 3:23PM EDT | 17.00 | 1.67 | 1.60 | 1.70 | -0.43 | -20.48% | 10 | 439 | 69.53% |
| BE241115C00018000 | 2024-06-14 3:31PM EDT | 18.00 | 1.39 | 1.35 | 1.45 | -0.61 | -30.50% | 1 | 505 | 69.58% |
| BE241115C00019000 | 2024-06-13 11:50AM EDT | 19.00 | 1.58 | 1.10 | 1.25 | 0.00 | - | 3 | 56 | 69.29% |
| BE241115C00020000 | 2024-06-14 12:08PM EDT | 20.00 | 1.00 | 0.95 | 1.05 | -0.29 | -22.48% | 4 | 965 | 69.48% |
| BE241115C00021000 | 2024-06-12 2:57PM EDT | 21.00 | 1.15 | 0.80 | 0.90 | 0.00 | - | 53 | 151 | 69.63% |
| BE241115C00022000 | 2024-06-12 12:28PM EDT | 22.00 | 1.10 | 0.65 | 0.75 | 0.00 | - | 10 | 21 | 68.95% |
| BE241115C00025000 | 2024-06-12 3:50PM EDT | 25.00 | 0.62 | 0.40 | 0.50 | 0.00 | - | 62 | 232 | 70.12% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BE241115P00003000 | 2024-03-22 2:12PM EDT | 3.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 1 | 1 | 159.77% |
| BE241115P00005000 | 2024-06-11 12:54PM EDT | 5.00 | 0.37 | 0.00 | 0.55 | 0.00 | - | 2 | 10 | 122.66% |
| BE241115P00006000 | 2024-06-05 3:35PM EDT | 6.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 10 | 43 | 115.63% |
| BE241115P00007000 | 2024-05-14 3:33PM EDT | 7.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 25.00% |
| BE241115P00008000 | 2024-05-17 1:59PM EDT | 8.00 | 0.54 | 0.20 | 0.30 | 0.00 | - | 5 | 819 | 72.27% |
| BE241115P00009000 | 2024-06-12 3:28PM EDT | 9.00 | 0.30 | 0.35 | 0.45 | 0.00 | - | 10 | 306 | 69.92% |
| BE241115P00010000 | 2024-06-11 12:54PM EDT | 10.00 | 0.56 | 0.55 | 0.65 | 0.00 | - | 2 | 511 | 67.77% |
| BE241115P00011000 | 2024-06-14 12:29PM EDT | 11.00 | 0.90 | 0.80 | 0.90 | +0.05 | +5.88% | 10 | 407 | 65.33% |
| BE241115P00012000 | 2024-06-14 12:26PM EDT | 12.00 | 1.25 | 0.90 | 1.25 | +0.21 | +20.19% | 10 | 3,676 | 60.25% |
| BE241115P00013000 | 2024-06-12 11:59AM EDT | 13.00 | 1.25 | 1.60 | 1.70 | 0.00 | - | 13 | 2,887 | 64.36% |
| BE241115P00014000 | 2024-06-14 3:23PM EDT | 14.00 | 2.15 | 2.10 | 2.20 | +0.40 | +22.86% | 250 | 127 | 63.62% |
| BE241115P00015000 | 2024-06-14 3:35PM EDT | 15.00 | 2.70 | 2.65 | 2.75 | +0.40 | +17.39% | 66 | 366 | 62.50% |
| BE241115P00016000 | 2024-06-12 3:39PM EDT | 16.00 | 2.85 | 3.20 | 3.40 | 0.00 | - | 26 | 498 | 61.04% |
| BE241115P00017000 | 2024-06-03 9:42AM EDT | 17.00 | 3.00 | 3.90 | 4.10 | 0.00 | - | 8 | 45 | 60.74% |
| BE241115P00018000 | 2024-06-12 3:58PM EDT | 18.00 | 4.10 | 4.60 | 4.80 | 0.00 | - | 15 | 54 | 59.03% |
| BE241115P00019000 | 2024-05-28 1:17PM EDT | 19.00 | 4.30 | 5.40 | 5.60 | 0.00 | - | 14 | 14 | 58.89% |
| BE241115P00020000 | 2024-06-06 9:38AM EDT | 20.00 | 5.67 | 6.20 | 6.40 | 0.00 | - | 2 | 63 | 57.47% |
| BE241115P00022000 | 2024-06-13 3:26PM EDT | 22.00 | 7.30 | 6.70 | 8.20 | 0.00 | - | 1 | 1 | 62.65% |
© 2024 Yahoo. All rights reserved.