KE Holdings Inc. (BEKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:37AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BEKE240719C00009000 | 2024-03-05 11:42AM EDT | 9.00 | 3.95 | 5.30 | 5.40 | 0.00 | - | - | 0 | 0.00% |
| BEKE240719C00010000 | 2024-03-11 3:17PM EDT | 10.00 | 3.60 | 4.70 | 6.70 | 0.00 | - | 2 | 0 | 174.22% |
| BEKE240719C00011000 | 2024-05-23 9:38AM EDT | 11.00 | 6.77 | 4.50 | 4.60 | 0.00 | - | 2 | 16 | 127.73% |
| BEKE240719C00012500 | 2024-04-26 9:38AM EDT | 12.50 | 2.50 | 3.75 | 6.20 | 0.00 | - | 11 | 57 | 249.61% |
| BEKE240719C00014000 | 2024-06-05 9:50AM EDT | 14.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 2 | 526 | 0.00% |
| BEKE240719C00015000 | 2024-06-24 12:11PM EDT | 15.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1,056 | 0.00% |
| BEKE240719C00016000 | 2024-06-25 12:12PM EDT | 16.00 | 0.33 | 0.00 | 0.00 | -0.02 | -5.71% | 103 | 4,758 | 6.25% |
| BEKE240719C00017500 | 2024-06-20 12:25PM EDT | 17.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 18,943 | 12.50% |
| BEKE240719C00019000 | 2024-06-24 9:30AM EDT | 19.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 5,127 | 25.00% |
| BEKE240719C00020000 | 2024-06-12 10:46AM EDT | 20.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 11,586 | 25.00% |
| BEKE240719C00021000 | 2024-06-25 11:59AM EDT | 21.00 | 0.05 | 0.00 | 0.00 | +0.01 | +25.00% | 3,000 | 14,288 | 25.00% |
| BEKE240719C00022500 | 2024-05-30 9:30AM EDT | 22.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 2,546 | 50.00% |
| BEKE240719C00024000 | 2024-06-03 12:22PM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 3,000 | 50.00% |
| BEKE240719C00025000 | 2024-05-24 3:39PM EDT | 25.00 | 0.03 | 0.00 | 0.37 | 0.00 | - | 2 | 413 | 129.10% |
| BEKE240719C00027000 | 2024-05-20 9:30AM EDT | 27.00 | 0.21 | 0.00 | 0.51 | 0.00 | - | - | 20 | 153.91% |
| BEKE240719C00030000 | 2024-05-23 9:41AM EDT | 30.00 | 0.04 | 0.00 | 0.36 | 0.00 | - | 8 | 16 | 160.94% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BEKE240719P00007500 | 2024-03-11 2:35PM EDT | 7.50 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 41 | 192.19% |
| BEKE240719P00009000 | 2024-04-26 1:23PM EDT | 9.00 | 0.03 | 0.00 | 1.79 | 0.00 | - | 40 | 45 | 255.66% |
| BEKE240719P00010000 | 2024-05-31 12:23PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 270 | 50.00% |
| BEKE240719P00011000 | 2024-05-03 2:15PM EDT | 11.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 110 | 456 | 101.95% |
| BEKE240719P00012500 | 2024-05-31 12:23PM EDT | 12.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 2,277 | 25.00% |
| BEKE240719P00014000 | 2024-06-20 10:10AM EDT | 14.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 2,766 | 12.50% |
| BEKE240719P00015000 | 2024-06-24 3:59PM EDT | 15.00 | 0.32 | 0.00 | 0.00 | -0.07 | -17.95% | 18 | 3,041 | 1.56% |
| BEKE240719P00016000 | 2024-06-25 11:43AM EDT | 16.00 | 0.93 | 0.00 | 0.00 | +0.01 | +1.09% | 3 | 4,247 | 0.00% |
| BEKE240719P00017500 | 2024-06-21 1:21PM EDT | 17.50 | 2.21 | 0.00 | 0.00 | 0.00 | - | 16 | 1,198 | 0.00% |
| BEKE240719P00019000 | 2024-06-07 11:42AM EDT | 19.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 2 | 2,200 | 0.00% |
| BEKE240719P00020000 | 2024-05-21 12:51PM EDT | 20.00 | 1.99 | 4.35 | 5.80 | 0.00 | - | 5 | 90 | 94.14% |
| BEKE240719P00021000 | 2024-05-20 10:36AM EDT | 21.00 | 2.50 | 5.40 | 6.50 | 0.00 | - | 34 | 6 | 88.67% |
| BEKE240719P00022500 | 2024-06-12 10:46AM EDT | 22.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BEKE240719P00024000 | 2024-03-26 11:31AM EDT | 24.00 | 10.20 | 10.25 | 10.35 | 0.00 | - | 1 | 0 | 238.09% |
| BEKE240719P00025000 | 2024-03-18 9:42AM EDT | 25.00 | 11.40 | 12.05 | 14.45 | 0.00 | - | 16 | 0 | 377.83% |
| BEKE240719P00026000 | 2024-03-18 9:42AM EDT | 26.00 | 12.40 | 12.10 | 14.15 | 0.00 | - | 1 | 0 | 314.45% |
| BEKE240719P00027000 | 2024-03-26 10:16AM EDT | 27.00 | 13.15 | 13.20 | 14.90 | 0.00 | - | 5 | 0 | 318.55% |
| BEKE240719P00028000 | 2024-03-18 3:19PM EDT | 28.00 | 14.10 | 15.05 | 16.50 | 0.00 | - | 28 | 0 | 375.29% |
© 2024 Yahoo. All rights reserved.