Bloom Energy Corporation (BE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BE250117C00003000 | 2024-03-06 12:30PM EDT | 3.00 | 7.05 | 7.00 | 10.60 | 0.00 | - | 3 | 31 | 0.00% |
| BE250117C00005000 | 2024-05-23 10:20AM EDT | 5.00 | 11.90 | 7.70 | 9.90 | 0.00 | - | 1 | 68 | 128.32% |
| BE250117C00007000 | 2024-05-21 10:27AM EDT | 7.00 | 8.12 | 6.20 | 7.90 | 0.00 | - | 10 | 129 | 92.68% |
| BE250117C00008000 | 2024-05-20 9:44AM EDT | 8.00 | 5.37 | 6.80 | 7.10 | 0.00 | - | 1 | 7 | 81.35% |
| BE250117C00009000 | 2024-05-16 2:36PM EDT | 9.00 | 4.30 | 6.00 | 6.20 | 0.00 | - | 2 | 69 | 75.20% |
| BE250117C00010000 | 2024-06-13 9:33AM EDT | 10.00 | 6.48 | 5.30 | 5.50 | 0.00 | - | 110 | 4,196 | 73.93% |
| BE250117C00011000 | 2024-05-29 10:44AM EDT | 11.00 | 6.20 | 4.60 | 4.80 | 0.00 | - | 1 | 142 | 71.00% |
| BE250117C00012000 | 2024-06-13 11:54AM EDT | 12.00 | 4.40 | 4.00 | 4.20 | -0.50 | -10.20% | 13 | 73 | 69.68% |
| BE250117C00013000 | 2024-06-14 3:58PM EDT | 13.00 | 3.53 | 3.50 | 5.50 | -0.67 | -15.95% | 486 | 1,467 | 92.33% |
| BE250117C00014000 | 2024-06-05 1:30PM EDT | 14.00 | 4.19 | 3.00 | 3.20 | 0.00 | - | 3 | 95 | 68.07% |
| BE250117C00015000 | 2024-06-14 1:37PM EDT | 15.00 | 2.48 | 2.60 | 4.40 | -0.70 | -22.01% | 8 | 5,149 | 86.38% |
| BE250117C00016000 | 2024-06-12 9:33AM EDT | 16.00 | 3.10 | 2.25 | 2.35 | 0.00 | - | 1 | 54 | 66.46% |
| BE250117C00017000 | 2024-06-14 3:30PM EDT | 17.00 | 1.95 | 1.90 | 2.05 | -0.77 | -28.31% | 6 | 46 | 65.82% |
| BE250117C00018000 | 2024-06-14 10:36AM EDT | 18.00 | 1.75 | 1.65 | 1.80 | -0.39 | -18.22% | 10 | 2,637 | 66.02% |
| BE250117C00020000 | 2024-06-14 12:36PM EDT | 20.00 | 1.20 | 1.25 | 1.35 | -0.48 | -28.57% | 2,882 | 9,468 | 65.92% |
| BE250117C00023000 | 2024-06-11 3:45PM EDT | 23.00 | 0.98 | 0.80 | 0.95 | 0.00 | - | 3 | 1,350 | 66.41% |
| BE250117C00025000 | 2024-06-12 2:23PM EDT | 25.00 | 0.95 | 0.60 | 0.75 | 0.00 | - | 28 | 2,591 | 66.60% |
| BE250117C00027000 | 2024-05-28 12:43PM EDT | 27.00 | 1.40 | 0.50 | 0.60 | 0.00 | - | 1 | 232 | 67.77% |
| BE250117C00030000 | 2024-06-10 10:25AM EDT | 30.00 | 0.54 | 0.30 | 0.45 | 0.00 | - | 2 | 235 | 67.72% |
| BE250117C00032000 | 2024-06-05 9:31AM EDT | 32.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 100 | 903 | 68.07% |
| BE250117C00035000 | 2024-05-29 9:54AM EDT | 35.00 | 0.48 | 0.20 | 0.25 | 0.00 | - | 18 | 335 | 69.14% |
| BE250117C00037000 | 2024-06-14 10:04AM EDT | 37.00 | 0.20 | 0.10 | 0.20 | -0.26 | -56.52% | 2 | 201 | 66.99% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BE250117P00003000 | 2024-05-20 1:43PM EDT | 3.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 2 | 4,469 | 124.22% |
| BE250117P00005000 | 2024-05-24 3:58PM EDT | 5.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 1 | 9,732 | 92.19% |
| BE250117P00006000 | 2024-06-12 11:44AM EDT | 6.00 | 0.15 | 0.10 | 0.35 | 0.00 | - | 10 | 141 | 82.62% |
| BE250117P00007000 | 2024-05-24 2:40PM EDT | 7.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 2 | 306 | 71.88% |
| BE250117P00008000 | 2024-06-10 3:32PM EDT | 8.00 | 0.34 | 0.30 | 0.45 | 0.00 | - | 125 | 280 | 68.36% |
| BE250117P00009000 | 2024-05-21 2:39PM EDT | 9.00 | 0.68 | 0.50 | 0.60 | 0.00 | - | 6 | 29 | 65.82% |
| BE250117P00010000 | 2024-06-10 3:32PM EDT | 10.00 | 0.66 | 0.70 | 0.85 | 0.00 | - | 85 | 1,663 | 63.48% |
| BE250117P00011000 | 2024-06-04 10:35AM EDT | 11.00 | 1.02 | 1.00 | 1.15 | 0.00 | - | 1 | 310 | 62.01% |
| BE250117P00012000 | 2024-06-14 3:14PM EDT | 12.00 | 1.45 | 1.40 | 1.50 | +0.10 | +7.41% | 44 | 2,794 | 60.99% |
| BE250117P00013000 | 2024-06-14 3:15PM EDT | 13.00 | 1.90 | 1.80 | 3.30 | +0.36 | +23.38% | 25 | 2,088 | 76.61% |
| BE250117P00014000 | 2024-06-14 3:25PM EDT | 14.00 | 2.33 | 2.30 | 2.75 | +0.07 | +3.10% | 40 | 245 | 62.26% |
| BE250117P00015000 | 2024-06-14 10:36AM EDT | 15.00 | 2.95 | 2.85 | 3.00 | +0.35 | +13.46% | 20 | 9,555 | 57.62% |
| BE250117P00016000 | 2024-06-10 3:48PM EDT | 16.00 | 3.10 | 3.50 | 5.20 | 0.00 | - | 49 | 54 | 75.10% |
| BE250117P00017000 | 2024-05-31 3:56PM EDT | 17.00 | 3.44 | 4.10 | 4.30 | 0.00 | - | 150 | 166 | 55.66% |
| BE250117P00018000 | 2024-06-11 9:46AM EDT | 18.00 | 4.80 | 4.90 | 5.60 | 0.00 | - | 1 | 595 | 62.70% |
| BE250117P00020000 | 2024-06-14 12:30PM EDT | 20.00 | 6.60 | 6.40 | 6.60 | +0.90 | +15.79% | 4 | 488 | 53.86% |
| BE250117P00023000 | 2024-04-29 3:03PM EDT | 23.00 | 12.10 | 8.20 | 8.40 | 0.00 | - | 10 | 12 | 0.00% |
| BE250117P00025000 | 2024-04-10 1:31PM EDT | 25.00 | 13.80 | 12.20 | 15.20 | 0.00 | - | 6 | 8 | 125.68% |
| BE250117P00027000 | 2024-04-10 1:05PM EDT | 27.00 | 15.70 | 14.40 | 17.80 | 0.00 | - | 5 | 6 | 141.02% |
| BE250117P00030000 | 2024-05-30 10:02AM EDT | 30.00 | 14.40 | 15.40 | 15.90 | 0.00 | - | 2 | 2 | 60.64% |
| BE250117P00032000 | 2023-12-21 4:44PM EDT | 32.00 | 17.40 | 18.00 | 23.00 | 0.00 | - | 1 | 0 | 140.33% |
| BE250117P00037000 | 2023-05-22 1:39PM EDT | 37.00 | 22.00 | 20.20 | 20.70 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.