Bloom Energy Corporation (BE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BE240621C00003000 | 2024-03-07 11:04AM EDT | 3.00 | 6.80 | 8.50 | 9.90 | 0.00 | - | 2 | 8 | 0.00% |
| BE240621C00004000 | 2024-05-01 3:41PM EDT | 4.00 | 7.40 | 12.10 | 13.90 | 0.00 | - | - | 4 | 1,898.44% |
| BE240621C00005000 | 2024-05-30 3:45PM EDT | 5.00 | 11.50 | 9.20 | 9.50 | 0.00 | - | 1 | 29 | 346.88% |
| BE240621C00006000 | 2024-05-30 11:03AM EDT | 6.00 | 10.40 | 8.20 | 9.70 | 0.00 | - | 2 | 69 | 624.22% |
| BE240621C00007000 | 2024-05-23 1:32PM EDT | 7.00 | 9.40 | 7.20 | 8.90 | 0.00 | - | 14 | 117 | 562.11% |
| BE240621C00008000 | 2024-05-21 3:22PM EDT | 8.00 | 6.92 | 6.20 | 6.50 | 0.00 | - | 31 | 52 | 203.13% |
| BE240621C00009000 | 2024-05-22 12:21PM EDT | 9.00 | 8.95 | 5.20 | 6.90 | 0.00 | - | 3 | 304 | 407.42% |
| BE240621C00010000 | 2024-06-11 3:07PM EDT | 10.00 | 4.28 | 4.20 | 5.80 | -0.57 | -11.75% | 1 | 682 | 331.64% |
| BE240621C00011000 | 2024-06-12 3:27PM EDT | 11.00 | 3.80 | 3.00 | 4.90 | -0.50 | -11.63% | 53 | 1,324 | 263.28% |
| BE240621C00012000 | 2024-06-14 1:44PM EDT | 12.00 | 2.00 | 2.25 | 2.40 | -1.25 | -38.46% | 7 | 1,203 | 94.53% |
| BE240621C00013000 | 2024-06-14 2:00PM EDT | 13.00 | 1.06 | 1.35 | 1.45 | -1.14 | -51.82% | 10 | 1,945 | 60.94% |
| BE240621C00014000 | 2024-06-14 3:12PM EDT | 14.00 | 0.60 | 0.55 | 0.65 | -0.65 | -52.00% | 270 | 2,181 | 52.93% |
| BE240621C00015000 | 2024-06-14 3:58PM EDT | 15.00 | 0.23 | 0.20 | 0.25 | -0.37 | -61.67% | 326 | 7,431 | 60.35% |
| BE240621C00016000 | 2024-06-14 3:24PM EDT | 16.00 | 0.10 | 0.05 | 0.10 | -0.15 | -60.00% | 284 | 6,206 | 65.63% |
| BE240621C00017000 | 2024-06-14 3:22PM EDT | 17.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 116 | 6,053 | 81.25% |
| BE240621C00018000 | 2024-06-14 2:02PM EDT | 18.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 9 | 8,534 | 89.06% |
| BE240621C00019000 | 2024-06-13 12:32PM EDT | 19.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 139.06% |
| BE240621C00020000 | 2024-06-14 11:18AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 5,484 | 121.88% |
| BE240621C00022000 | 2024-06-11 2:44PM EDT | 22.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 933 | 148.44% |
| BE240621C00025000 | 2024-06-12 11:03AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 3,880 | 184.38% |
| BE240621C00027000 | 2024-05-29 11:36AM EDT | 27.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 123 | 241 | 275.78% |
| BE240621C00030000 | 2024-05-28 2:53PM EDT | 30.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 262 | 256.25% |
| BE240621C00032000 | 2024-05-31 9:38AM EDT | 32.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 1,229 | 275.00% |
| BE240621C00035000 | 2024-05-22 2:30PM EDT | 35.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 37 | 568 | 317.19% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BE240621P00002000 | 2024-05-16 3:53PM EDT | 2.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 3 | 1,165.63% |
| BE240621P00003000 | 2024-06-11 2:24PM EDT | 3.00 | 0.37 | 0.00 | 0.60 | 0.00 | - | 15 | 1,183 | 854.69% |
| BE240621P00005000 | 2024-06-11 2:18PM EDT | 5.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 1,051 | 359.38% |
| BE240621P00006000 | 2024-05-20 9:42AM EDT | 6.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 190 | 400.00% |
| BE240621P00007000 | 2024-05-31 12:18PM EDT | 7.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 946 | 450.00% |
| BE240621P00008000 | 2024-05-31 12:18PM EDT | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,994 | 209.38% |
| BE240621P00009000 | 2024-06-04 1:02PM EDT | 9.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 727 | 264.84% |
| BE240621P00010000 | 2024-06-12 2:53PM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,240 | 137.50% |
| BE240621P00011000 | 2024-06-14 12:19PM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5,977 | 104.69% |
| BE240621P00012000 | 2024-06-14 1:29PM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 6,864 | 75.00% |
| BE240621P00013000 | 2024-06-14 3:33PM EDT | 13.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 3 | 1,785 | 67.97% |
| BE240621P00014000 | 2024-06-14 3:22PM EDT | 14.00 | 0.29 | 0.25 | 0.30 | +0.14 | +93.33% | 362 | 1,498 | 53.52% |
| BE240621P00015000 | 2024-06-14 3:43PM EDT | 15.00 | 0.85 | 0.80 | 0.95 | +0.45 | +112.50% | 412 | 6,382 | 57.42% |
| BE240621P00016000 | 2024-06-14 12:58PM EDT | 16.00 | 1.90 | 1.60 | 1.90 | +0.85 | +80.95% | 25 | 1,204 | 66.80% |
| BE240621P00017000 | 2024-06-14 1:52PM EDT | 17.00 | 3.03 | 1.65 | 2.85 | +1.63 | +116.43% | 61 | 1,426 | 115.23% |
| BE240621P00018000 | 2024-06-14 3:12PM EDT | 18.00 | 3.70 | 2.25 | 4.20 | +0.56 | +17.83% | 11 | 299 | 203.13% |
| BE240621P00019000 | 2024-06-13 12:12PM EDT | 19.00 | 3.70 | 4.40 | 4.80 | 0.00 | - | 3 | 3 | 148.05% |
| BE240621P00020000 | 2024-06-13 12:08PM EDT | 20.00 | 4.70 | 5.50 | 5.80 | 0.00 | - | 19 | 58 | 167.19% |
| BE240621P00021000 | 2024-06-13 10:50AM EDT | 21.00 | 5.50 | 6.40 | 6.80 | 0.00 | - | 7 | 7 | 184.38% |
| BE240621P00022000 | 2024-06-04 10:45AM EDT | 22.00 | 7.00 | 7.50 | 7.80 | 0.00 | - | 2 | 6 | 200.78% |
| BE240621P00025000 | 2024-05-13 10:42AM EDT | 25.00 | 12.90 | 9.50 | 9.80 | 0.00 | - | 1 | 1 | 0.00% |
| BE240621P00030000 | 2024-03-25 9:39AM EDT | 30.00 | 19.78 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BE240621P00032000 | 2023-07-11 10:30AM EDT | 32.00 | 14.60 | 16.50 | 16.80 | 0.00 | - | - | 12 | 0.00% |
| BE240621P00035000 | 2024-05-23 3:40PM EDT | 35.00 | 19.00 | 20.40 | 20.80 | 0.00 | - | 10 | 0 | 346.88% |
© 2024 Yahoo. All rights reserved.