KE Holdings Inc. (BEKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BEKE240816C00007000 | 2024-03-08 1:09PM EDT | 7.00 | 5.75 | 7.10 | 7.20 | 0.00 | - | 2 | 0 | 0.00% |
| BEKE240816C00010000 | 2024-04-26 9:50AM EDT | 10.00 | 5.00 | 9.40 | 11.55 | 0.00 | - | 1 | 6 | 149.61% |
| BEKE240816C00011000 | 2024-04-25 12:41PM EDT | 11.00 | 3.20 | 8.45 | 10.55 | 0.00 | - | - | 3 | 134.47% |
| BEKE240816C00012000 | 2024-05-16 9:42AM EDT | 12.00 | 7.30 | 6.50 | 9.55 | 0.00 | - | 93 | 505 | 94.63% |
| BEKE240816C00013000 | 2024-05-16 12:48PM EDT | 13.00 | 7.00 | 6.65 | 8.55 | +0.90 | +14.75% | 1 | 156 | 109.77% |
| BEKE240816C00014000 | 2024-04-25 11:14AM EDT | 14.00 | 1.24 | 4.80 | 7.55 | 0.00 | - | 27 | 342 | 78.52% |
| BEKE240816C00015000 | 2024-05-10 10:43AM EDT | 15.00 | 2.95 | 4.90 | 6.35 | 0.00 | - | 1 | 235 | 84.57% |
| BEKE240816C00016000 | 2024-05-15 1:17PM EDT | 16.00 | 2.95 | 4.10 | 5.10 | 0.00 | - | 1 | 344 | 71.48% |
| BEKE240816C00017000 | 2024-05-17 10:49AM EDT | 17.00 | 3.64 | 3.35 | 3.65 | +0.63 | +20.93% | 1,241 | 2,044 | 56.45% |
| BEKE240816C00018000 | 2024-05-17 2:03PM EDT | 18.00 | 2.86 | 2.32 | 3.25 | +0.53 | +22.75% | 5 | 484 | 53.08% |
| BEKE240816C00019000 | 2024-05-17 1:35PM EDT | 19.00 | 2.32 | 1.99 | 2.27 | +0.34 | +17.17% | 7 | 300 | 53.32% |
| BEKE240816C00020000 | 2024-05-17 3:05PM EDT | 20.00 | 1.70 | 1.73 | 1.79 | +0.15 | +9.68% | 75 | 153 | 51.66% |
| BEKE240816C00025000 | 2024-05-17 1:41PM EDT | 25.00 | 0.60 | 0.55 | 0.59 | +0.01 | +1.69% | 1,362 | 472 | 54.49% |
| BEKE240816C00030000 | 2024-05-16 10:04AM EDT | 30.00 | 0.12 | 0.13 | 0.31 | 0.00 | - | 30 | 31 | 59.18% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BEKE240816P00007000 | 2024-03-28 11:54AM EDT | 7.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 60 | 30 | 130.08% |
| BEKE240816P00008000 | 2024-04-22 3:48PM EDT | 8.00 | 0.04 | 0.00 | 0.64 | 0.00 | - | 24 | 91 | 132.23% |
| BEKE240816P00009000 | 2024-04-29 12:54PM EDT | 9.00 | 0.05 | 0.00 | 0.66 | 0.00 | - | 46 | 19 | 117.97% |
| BEKE240816P00012000 | 2024-05-14 10:42AM EDT | 12.00 | 0.09 | 0.02 | 0.66 | 0.00 | - | 40 | 597 | 81.15% |
| BEKE240816P00013000 | 2024-04-24 1:40PM EDT | 13.00 | 0.85 | 0.05 | 0.26 | 0.00 | - | 180 | 234 | 57.03% |
| BEKE240816P00014000 | 2024-05-16 11:03AM EDT | 14.00 | 0.20 | 0.12 | 0.83 | 0.00 | - | 4 | 1,149 | 67.68% |
| BEKE240816P00015000 | 2024-05-16 9:40AM EDT | 15.00 | 0.27 | 0.24 | 0.39 | 0.00 | - | 30 | 424 | 53.52% |
| BEKE240816P00016000 | 2024-05-17 2:49PM EDT | 16.00 | 0.45 | 0.24 | 0.56 | -0.49 | -52.13% | 5 | 30 | 51.07% |
| BEKE240816P00017000 | 2024-05-16 9:57AM EDT | 17.00 | 0.75 | 0.59 | 0.89 | 0.00 | - | 71 | 1,126 | 52.05% |
| BEKE240816P00018000 | 2024-05-13 2:53PM EDT | 18.00 | 1.67 | 1.05 | 1.11 | 0.00 | - | 31 | 77 | 47.22% |
| BEKE240816P00019000 | 2024-05-17 3:20PM EDT | 19.00 | 1.47 | 1.48 | 1.54 | -0.48 | -24.62% | 10 | 78 | 46.44% |
| BEKE240816P00020000 | 2024-05-17 3:48PM EDT | 20.00 | 2.04 | 2.01 | 2.07 | -3.91 | -65.71% | 282 | 0 | 45.95% |
© 2024 Yahoo. All rights reserved.