Bloom Energy Corporation (BE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BE240517C00003000 | 2024-04-09 11:48AM EDT | 3.00 | 8.95 | 7.30 | 9.90 | 0.00 | - | 1 | 1 | 817.97% |
| BE240517C00005000 | 2024-02-27 2:25PM EDT | 5.00 | 4.30 | 4.80 | 7.30 | 0.00 | - | 2 | 2 | 782.81% |
| BE240517C00006000 | 2024-05-07 3:57PM EDT | 6.00 | 5.75 | 3.70 | 6.70 | 0.00 | - | 2 | 137 | 232.81% |
| BE240517C00007000 | 2024-05-07 10:13AM EDT | 7.00 | 5.10 | 2.70 | 4.90 | 0.00 | - | 1 | 8 | 430.47% |
| BE240517C00008000 | 2024-05-10 12:17PM EDT | 8.00 | 3.85 | 1.75 | 4.70 | +0.22 | +6.06% | 11 | 264 | 151.56% |
| BE240517C00009000 | 2024-05-10 9:30AM EDT | 9.00 | 4.10 | 1.85 | 3.70 | +0.70 | +20.59% | 36 | 340 | 244.92% |
| BE240517C00010000 | 2024-05-10 2:43PM EDT | 10.00 | 1.60 | 1.20 | 1.30 | -0.38 | -19.19% | 102 | 2,560 | 72.27% |
| BE240517C00011000 | 2024-05-10 3:58PM EDT | 11.00 | 0.51 | 0.50 | 0.55 | -0.79 | -60.77% | 477 | 7,970 | 67.19% |
| BE240517C00012000 | 2024-05-10 3:59PM EDT | 12.00 | 0.17 | 0.15 | 0.25 | -0.63 | -78.75% | 1,114 | 4,047 | 75.39% |
| BE240517C00013000 | 2024-05-10 3:50PM EDT | 13.00 | 0.07 | 0.05 | 0.10 | -0.33 | -82.50% | 1,483 | 5,921 | 82.81% |
| BE240517C00014000 | 2024-05-10 3:55PM EDT | 14.00 | 0.05 | 0.00 | 0.05 | -0.17 | -77.27% | 568 | 3,351 | 86.72% |
| BE240517C00015000 | 2024-05-10 3:44PM EDT | 15.00 | 0.04 | 0.00 | 0.10 | -0.16 | -80.00% | 49 | 1,082 | 121.88% |
| BE240517C00016000 | 2024-05-10 10:42AM EDT | 16.00 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 18 | 2,965 | 125.00% |
| BE240517C00017000 | 2024-05-10 9:46AM EDT | 17.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 71 | 261 | 142.19% |
| BE240517C00018000 | 2024-05-09 3:29PM EDT | 18.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 12 | 229 | 203.13% |
| BE240517C00019000 | 2024-05-01 2:51PM EDT | 19.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 251 | 219.53% |
| BE240517C00020000 | 2024-05-08 12:00PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 549 | 185.94% |
| BE240517C00021000 | 2024-04-25 2:54PM EDT | 21.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 1 | 754 | 250.00% |
| BE240517C00022000 | 2024-05-09 3:04PM EDT | 22.00 | 0.25 | 0.00 | 0.10 | +0.20 | +400.00% | 2 | 343 | 232.81% |
| BE240517C00023000 | 2024-05-09 3:05PM EDT | 23.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 252 | 270 | 276.56% |
| BE240517C00024000 | 2024-05-02 11:33AM EDT | 24.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 92 | 289.06% |
| BE240517C00025000 | 2024-05-08 12:26PM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2,022 | 267.19% |
| BE240517C00030000 | 2024-05-07 11:14AM EDT | 30.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 11 | 29 | 350.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BE240517P00003000 | 2024-01-17 3:28PM EDT | 3.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 6 | 431.25% |
| BE240517P00005000 | 2024-04-29 12:56PM EDT | 5.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 393 | 271.88% |
| BE240517P00006000 | 2024-05-01 10:37AM EDT | 6.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 1,911 | 215.63% |
| BE240517P00007000 | 2024-04-30 11:50AM EDT | 7.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 661 | 167.19% |
| BE240517P00008000 | 2024-05-10 2:24PM EDT | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 1,031 | 125.00% |
| BE240517P00009000 | 2024-05-10 3:01PM EDT | 9.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 101 | 1,098 | 86.72% |
| BE240517P00010000 | 2024-05-10 1:49PM EDT | 10.00 | 0.10 | 0.05 | 0.10 | -0.20 | -66.67% | 338 | 2,049 | 67.97% |
| BE240517P00011000 | 2024-05-10 3:54PM EDT | 11.00 | 0.40 | 0.30 | 0.40 | -0.10 | -20.00% | 499 | 4,586 | 65.04% |
| BE240517P00012000 | 2024-05-10 3:56PM EDT | 12.00 | 1.00 | 1.00 | 1.05 | -0.01 | -0.99% | 2,038 | 2,514 | 72.66% |
| BE240517P00013000 | 2024-05-10 2:21PM EDT | 13.00 | 1.55 | 1.85 | 2.00 | 0.00 | - | 202 | 229 | 85.94% |
| BE240517P00014000 | 2024-05-10 11:00AM EDT | 14.00 | 2.20 | 2.50 | 4.30 | -0.10 | -4.35% | 1 | 118 | 216.41% |
| BE240517P00015000 | 2024-05-01 2:34PM EDT | 15.00 | 2.39 | 2.45 | 4.10 | -1.41 | -37.11% | 5 | 38 | 187.11% |
| BE240517P00016000 | 2024-05-10 10:06AM EDT | 16.00 | 3.50 | 3.40 | 5.00 | -0.50 | -12.50% | 45 | 237 | 185.16% |
| BE240517P00017000 | 2024-02-15 2:43PM EDT | 17.00 | 5.40 | 6.40 | 9.10 | 0.00 | - | 2 | 10 | 525.39% |
| BE240517P00018000 | 2023-12-15 1:21PM EDT | 18.00 | 4.80 | 5.60 | 5.80 | 0.00 | - | 1 | 14 | 0.00% |
| BE240517P00019000 | 2024-01-11 10:40AM EDT | 19.00 | 6.00 | 7.50 | 7.70 | 0.00 | - | 7 | 56 | 0.00% |
| BE240517P00020000 | 2024-02-15 4:24PM EDT | 20.00 | 8.30 | 9.30 | 12.30 | 0.00 | - | 5 | 0 | 604.49% |
| BE240517P00023000 | 2024-05-03 3:31PM EDT | 23.00 | 11.30 | 10.40 | 12.10 | 0.00 | - | 1 | 1 | 338.28% |
| BE240517P00024000 | 2024-05-08 9:46AM EDT | 24.00 | 12.50 | 11.40 | 13.00 | 0.00 | - | - | 7 | 316.41% |
| BE240517P00025000 | 2023-11-02 11:39AM EDT | 25.00 | 14.40 | 9.70 | 9.90 | 0.00 | - | - | 0 | 0.00% |
| BE240517P00030000 | 2024-05-09 11:29AM EDT | 30.00 | 18.00 | 18.70 | 19.00 | 0.00 | - | 2 | 2 | 256.25% |
© 2024 Yahoo. All rights reserved.