Bloom Energy Corporation (BE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 July 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BE250718C00003000 | 2024-04-25 1:36PM EDT | 3.00 | 6.80 | 11.00 | 15.90 | 0.00 | - | 1 | 5 | 95.70% |
| BE250718C00005000 | 2024-05-13 1:00PM EDT | 5.00 | 7.60 | 9.50 | 14.50 | 0.00 | - | 1 | 3 | 105.08% |
| BE250718C00008000 | 2024-05-22 9:49AM EDT | 8.00 | 10.00 | 7.70 | 11.10 | 0.00 | - | 10 | 262 | 81.40% |
| BE250718C00010000 | 2024-05-21 3:57PM EDT | 10.00 | 6.84 | 6.00 | 10.30 | 0.00 | - | 27 | 243 | 80.27% |
| BE250718C00012000 | 2024-05-28 9:51AM EDT | 12.00 | 7.55 | 6.50 | 7.40 | 0.00 | - | 560 | 303 | 76.90% |
| BE250718C00015000 | 2024-05-29 11:47AM EDT | 15.00 | 4.90 | 5.00 | 5.60 | 0.00 | - | 4 | 5,803 | 71.05% |
| BE250718C00017000 | 2024-05-30 1:54PM EDT | 17.00 | 4.70 | 2.70 | 4.70 | 0.00 | - | 2 | 5,708 | 57.91% |
| BE250718C00020000 | 2024-05-31 10:19AM EDT | 20.00 | 3.75 | 2.80 | 3.70 | +0.15 | +4.17% | 550 | 1,609 | 64.65% |
| BE250718C00025000 | 2024-05-24 11:20AM EDT | 25.00 | 2.25 | 2.20 | 2.55 | 0.00 | - | 3 | 31 | 67.33% |
Putsfor18 July 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BE250718P00003000 | 2024-04-22 12:51PM EDT | 3.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BE250718P00005000 | 2024-05-23 2:53PM EDT | 5.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | 255 | 1,388 | 83.98% |
| BE250718P00008000 | 2024-05-29 2:31PM EDT | 8.00 | 0.90 | 0.15 | 0.90 | 0.00 | - | 4 | 704 | 62.31% |
| BE250718P00010000 | 2024-05-29 11:49AM EDT | 10.00 | 1.40 | 1.15 | 1.35 | 0.00 | - | 51 | 158 | 66.21% |
| BE250718P00012000 | 2024-05-31 3:09PM EDT | 12.00 | 2.00 | 1.75 | 2.05 | -0.05 | -2.44% | 1 | 370 | 62.55% |
| BE250718P00015000 | 2024-05-28 2:31PM EDT | 15.00 | 3.30 | 3.10 | 3.40 | 0.00 | - | 20 | 182 | 59.33% |
| BE250718P00017000 | 2024-05-23 10:17AM EDT | 17.00 | 4.20 | 4.20 | 4.40 | 0.00 | - | 1 | 46 | 56.76% |
© 2024 Yahoo. All rights reserved.