Bloom Energy Corporation (BE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BE241220C00005000 | 2024-04-29 9:58AM EDT | 5.00 | 6.30 | 10.70 | 11.50 | 0.00 | - | - | 1 | 224.71% |
| BE241220C00006000 | 2024-04-08 11:55AM EDT | 6.00 | 6.50 | 6.00 | 6.20 | 0.00 | - | - | 1 | 0.00% |
| BE241220C00007000 | 2024-05-16 2:16PM EDT | 7.00 | 5.60 | 7.60 | 7.90 | 0.00 | - | 5 | 4 | 89.84% |
| BE241220C00008000 | 2024-06-04 3:59PM EDT | 8.00 | 7.45 | 5.30 | 8.60 | 0.00 | - | 5 | 6 | 87.40% |
| BE241220C00009000 | 2024-05-28 1:57PM EDT | 9.00 | 8.40 | 5.90 | 6.10 | 0.00 | - | 2 | 110 | 76.27% |
| BE241220C00010000 | 2024-06-12 3:49PM EDT | 10.00 | 6.06 | 4.30 | 6.80 | 0.00 | - | 117 | 124 | 84.96% |
| BE241220C00011000 | 2024-06-10 12:48PM EDT | 11.00 | 5.60 | 4.50 | 6.10 | 0.00 | - | 3 | 189 | 95.51% |
| BE241220C00012000 | 2024-06-04 12:55PM EDT | 12.00 | 4.56 | 3.90 | 5.80 | 0.00 | - | 3 | 296 | 96.73% |
| BE241220C00013000 | 2024-06-14 1:45PM EDT | 13.00 | 3.10 | 3.30 | 3.50 | -1.20 | -27.91% | 7 | 50 | 69.34% |
| BE241220C00014000 | 2024-06-14 10:21AM EDT | 14.00 | 3.00 | 2.85 | 4.50 | -0.50 | -14.29% | 6 | 101 | 87.94% |
| BE241220C00015000 | 2024-06-13 11:41AM EDT | 15.00 | 3.15 | 2.45 | 4.10 | 0.00 | - | 21 | 411 | 87.16% |
| BE241220C00016000 | 2024-06-14 1:27PM EDT | 16.00 | 2.00 | 2.10 | 3.80 | -0.60 | -23.08% | 80 | 756 | 87.30% |
| BE241220C00017000 | 2024-06-13 3:03PM EDT | 17.00 | 2.20 | 1.75 | 2.90 | 0.00 | - | 2 | 496 | 79.25% |
| BE241220C00018000 | 2024-06-12 3:58PM EDT | 18.00 | 2.00 | 1.50 | 1.65 | 0.00 | - | 5 | 560 | 67.19% |
| BE241220C00019000 | 2024-06-14 1:27PM EDT | 19.00 | 1.25 | 1.30 | 2.30 | -0.70 | -35.90% | 10 | 21 | 78.52% |
| BE241220C00020000 | 2024-06-13 11:09AM EDT | 20.00 | 1.50 | 1.10 | 1.25 | 0.00 | - | 3 | 294 | 67.48% |
| BE241220C00021000 | 2024-05-31 10:37AM EDT | 21.00 | 2.00 | 0.95 | 1.10 | 0.00 | - | 12 | 12 | 67.87% |
| BE241220C00022000 | 2024-05-28 12:15PM EDT | 22.00 | 2.20 | 0.80 | 0.95 | 0.00 | - | 1 | 1 | 67.58% |
| BE241220C00025000 | 2024-06-10 3:52PM EDT | 25.00 | 0.70 | 0.45 | 1.05 | 0.00 | - | 1 | 1,372 | 74.12% |
| BE241220C00030000 | 2024-06-05 3:30PM EDT | 30.00 | 0.55 | 0.05 | 0.35 | 0.00 | - | 41 | 60 | 63.18% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BE241220P00003000 | 2024-05-30 11:11AM EDT | 3.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 30 | 30 | 133.59% |
| BE241220P00005000 | 2024-03-26 11:10AM EDT | 5.00 | 0.33 | 0.35 | 0.45 | 0.00 | - | 5 | 7 | 123.05% |
| BE241220P00007000 | 2024-03-21 12:45PM EDT | 7.00 | 0.99 | 0.90 | 1.05 | 0.00 | - | 3 | 25 | 122.56% |
| BE241220P00008000 | 2024-05-22 10:32AM EDT | 8.00 | 0.22 | 0.25 | 0.35 | 0.00 | - | 1 | 13 | 68.65% |
| BE241220P00009000 | 2024-05-22 12:19PM EDT | 9.00 | 0.41 | 0.40 | 0.50 | 0.00 | - | 1 | 8 | 65.72% |
| BE241220P00010000 | 2024-06-14 11:51AM EDT | 10.00 | 0.67 | 0.60 | 0.75 | +0.10 | +17.54% | 5 | 191 | 64.16% |
| BE241220P00011000 | 2024-05-22 11:58AM EDT | 11.00 | 0.72 | 0.90 | 1.10 | 0.00 | - | 9 | 31 | 64.06% |
| BE241220P00012000 | 2024-06-11 3:04PM EDT | 12.00 | 1.20 | 1.25 | 1.40 | 0.00 | - | 2 | 375 | 61.82% |
| BE241220P00013000 | 2024-06-10 10:20AM EDT | 13.00 | 1.50 | 1.70 | 1.85 | 0.00 | - | 5 | 216 | 61.43% |
| BE241220P00014000 | 2024-06-14 10:46AM EDT | 14.00 | 2.30 | 2.25 | 2.35 | +0.40 | +21.05% | 12 | 98 | 61.18% |
| BE241220P00015000 | 2024-06-10 1:04PM EDT | 15.00 | 2.35 | 2.75 | 2.90 | 0.00 | - | 45 | 232 | 59.42% |
| BE241220P00016000 | 2024-06-10 3:53PM EDT | 16.00 | 3.00 | 3.40 | 5.00 | 0.00 | - | 379 | 411 | 77.00% |
| BE241220P00017000 | 2024-06-04 9:33AM EDT | 17.00 | 3.62 | 4.00 | 5.50 | 0.00 | - | 1 | 3 | 73.29% |
| BE241220P00018000 | 2024-05-23 1:47PM EDT | 18.00 | 4.10 | 4.80 | 5.00 | 0.00 | - | 183 | 188 | 58.45% |
| BE241220P00020000 | 2024-06-14 3:08PM EDT | 20.00 | 6.45 | 6.30 | 6.60 | +0.95 | +17.27% | 20 | 101 | 56.40% |
| BE241220P00021000 | 2024-06-13 9:46AM EDT | 21.00 | 6.30 | 7.20 | 7.40 | 0.00 | - | 1 | 73 | 56.06% |
| BE241220P00022000 | 2024-06-13 10:56AM EDT | 22.00 | 7.20 | 8.00 | 8.30 | 0.00 | - | 1 | 1 | 54.74% |
© 2024 Yahoo. All rights reserved.