Bloom Energy Corporation (BE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BE260116C00003000 | 2024-03-25 1:06PM EDT | 3.00 | 7.79 | 5.80 | 10.00 | 0.00 | - | 2 | 24 | 0.00% |
| BE260116C00005000 | 2024-05-22 12:33PM EDT | 5.00 | 13.60 | 9.50 | 14.40 | 0.00 | - | 5 | 103 | 85.25% |
| BE260116C00008000 | 2024-05-28 12:31PM EDT | 8.00 | 10.81 | 7.50 | 12.00 | 0.00 | - | 10 | 77 | 76.86% |
| BE260116C00010000 | 2024-05-28 11:10AM EDT | 10.00 | 9.40 | 8.20 | 9.00 | 0.00 | - | 10 | 358 | 75.73% |
| BE260116C00012000 | 2024-05-31 1:25PM EDT | 12.00 | 7.50 | 5.50 | 9.50 | -0.61 | -7.52% | 50 | 230 | 73.10% |
| BE260116C00015000 | 2024-05-31 1:13PM EDT | 15.00 | 6.01 | 5.60 | 8.40 | -0.03 | -0.50% | 60 | 408 | 82.96% |
| BE260116C00017000 | 2024-05-29 3:00PM EDT | 17.00 | 4.90 | 3.30 | 5.60 | 0.00 | - | 3 | 107 | 57.62% |
| BE260116C00020000 | 2024-05-31 1:14PM EDT | 20.00 | 4.35 | 2.00 | 6.70 | -0.75 | -14.71% | 61 | 271 | 67.21% |
| BE260116C00022000 | 2024-05-31 1:39PM EDT | 22.00 | 3.85 | 3.10 | 4.90 | -0.55 | -12.50% | 18 | 95 | 68.65% |
| BE260116C00025000 | 2024-05-30 12:30PM EDT | 25.00 | 3.48 | 3.10 | 3.60 | 0.00 | - | 1 | 206 | 67.94% |
| BE260116C00027000 | 2024-05-29 2:24PM EDT | 27.00 | 2.55 | 2.45 | 3.10 | 0.00 | - | 1 | 210 | 64.99% |
| BE260116C00030000 | 2024-05-31 3:46PM EDT | 30.00 | 2.50 | 1.45 | 3.00 | +0.07 | +2.88% | 5 | 493 | 63.28% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BE260116P00003000 | 2024-04-22 12:18PM EDT | 3.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BE260116P00005000 | 2024-05-20 11:59AM EDT | 5.00 | 0.70 | 0.40 | 0.80 | 0.00 | - | 1 | 1,246 | 83.89% |
| BE260116P00008000 | 2024-05-30 1:33PM EDT | 8.00 | 1.15 | 1.15 | 1.25 | 0.00 | - | 8 | 2,306 | 71.00% |
| BE260116P00010000 | 2024-05-23 11:46AM EDT | 10.00 | 1.90 | 0.85 | 1.85 | 0.00 | - | 176 | 328 | 57.23% |
| BE260116P00012000 | 2024-05-30 11:51AM EDT | 12.00 | 2.60 | 1.60 | 2.60 | 0.00 | - | 1 | 1,893 | 55.42% |
| BE260116P00015000 | 2024-05-30 11:52AM EDT | 15.00 | 3.92 | 2.00 | 4.00 | 0.00 | - | 1 | 148 | 59.50% |
| BE260116P00017000 | 2024-05-28 9:47AM EDT | 17.00 | 5.00 | 4.80 | 5.10 | 0.00 | - | 23 | 86 | 55.40% |
| BE260116P00020000 | 2024-05-24 12:11PM EDT | 20.00 | 7.10 | 6.70 | 7.10 | 0.00 | - | 1 | 18 | 53.54% |
| BE260116P00022000 | 2024-05-22 2:27PM EDT | 22.00 | 8.00 | 8.10 | 8.40 | 0.00 | - | 9 | 10 | 51.47% |
| BE260116P00025000 | 2024-05-31 10:36AM EDT | 25.00 | 10.40 | 10.20 | 10.70 | -5.80 | -35.80% | 1 | 95 | 51.71% |
| BE260116P00027000 | 2023-12-15 3:06PM EDT | 27.00 | 13.28 | 14.20 | 15.10 | 0.00 | - | 2 | 2 | 79.49% |
| BE260116P00030000 | 2024-03-06 4:53PM EDT | 30.00 | 20.22 | 17.90 | 18.70 | 0.00 | - | 2 | 2 | 92.58% |
© 2024 Yahoo. All rights reserved.