KE Holdings Inc. (BEKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:48AM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BEKE241115C00002500 | 2023-12-22 11:54AM EDT | 2.50 | 13.20 | 10.80 | 12.10 | 0.00 | - | 1 | 1 | 0.00% |
| BEKE241115C00007500 | 2023-12-22 12:56PM EDT | 7.50 | 8.65 | 7.35 | 9.50 | 0.00 | - | 2 | 2 | 120.90% |
| BEKE241115C00009000 | 2024-04-03 2:18PM EDT | 9.00 | 5.55 | 7.30 | 9.65 | 0.00 | - | 9 | 11 | 168.26% |
| BEKE241115C00010000 | 2024-05-02 2:57PM EDT | 10.00 | 7.25 | 6.30 | 8.30 | 0.00 | - | 1 | 14 | 139.84% |
| BEKE241115C00011000 | 2024-06-05 1:18PM EDT | 11.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BEKE241115C00012500 | 2024-05-16 10:07AM EDT | 12.50 | 6.90 | 3.90 | 4.70 | 0.00 | - | 1 | 111 | 80.47% |
| BEKE241115C00014000 | 2024-05-02 3:48PM EDT | 14.00 | 4.14 | 3.15 | 5.00 | 0.00 | - | 1 | 500 | 96.00% |
| BEKE241115C00015000 | 2024-05-24 9:43AM EDT | 15.00 | 3.20 | 2.09 | 2.15 | 0.00 | - | 97 | 1,333 | 53.86% |
| BEKE241115C00016000 | 2024-06-25 3:36PM EDT | 16.00 | 1.42 | 0.44 | 2.51 | -0.08 | -5.33% | 12 | 4,413 | 75.05% |
| BEKE241115C00017500 | 2024-06-25 3:38PM EDT | 17.50 | 0.93 | 0.47 | 1.34 | -0.01 | -1.06% | 129 | 3,806 | 57.03% |
| BEKE241115C00020000 | 2024-06-21 11:54AM EDT | 20.00 | 0.51 | 0.27 | 0.80 | 0.00 | - | 332 | 9,003 | 57.62% |
| BEKE241115C00022500 | 2024-05-16 1:33PM EDT | 22.50 | 1.61 | 0.28 | 0.71 | 0.00 | - | 6 | 2,420 | 58.89% |
| BEKE241115C00025000 | 2024-05-28 1:30PM EDT | 25.00 | 0.50 | 0.05 | 1.06 | 0.00 | - | 43 | 104 | 70.75% |
| BEKE241115C00026000 | 2024-05-21 10:31AM EDT | 26.00 | 0.96 | 0.10 | 0.19 | 0.00 | - | - | 46 | 52.93% |
| BEKE241115C00027000 | 2024-05-17 10:58AM EDT | 27.00 | 1.01 | 0.08 | 0.16 | 0.00 | - | 24 | 28 | 53.71% |
| BEKE241115C00030000 | 2024-05-23 9:38AM EDT | 30.00 | 0.35 | 0.02 | 0.76 | 0.00 | - | 200 | 2,910 | 78.52% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BEKE241115P00005000 | 2024-01-23 1:25PM EDT | 5.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 2 | 1 | 140.23% |
| BEKE241115P00007500 | 2024-04-09 2:51PM EDT | 7.50 | 0.09 | 0.00 | 0.38 | 0.00 | - | 32 | 41 | 80.27% |
| BEKE241115P00009000 | 2024-06-10 1:19PM EDT | 9.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | - | 22 | 76.37% |
| BEKE241115P00010000 | 2024-05-14 12:00PM EDT | 10.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 2 | 156 | 49.02% |
| BEKE241115P00011000 | 2024-05-22 11:55AM EDT | 11.00 | 0.21 | 0.18 | 0.24 | 0.00 | - | 3,556 | 1,515 | 45.80% |
| BEKE241115P00012500 | 2024-06-17 11:27AM EDT | 12.50 | 0.53 | 0.04 | 0.85 | 0.00 | - | 5 | 1,175 | 55.47% |
| BEKE241115P00014000 | 2024-06-24 1:13PM EDT | 14.00 | 0.85 | 0.68 | 0.98 | 0.00 | - | 25 | 2,937 | 41.36% |
| BEKE241115P00015000 | 2024-06-24 1:06PM EDT | 15.00 | 1.26 | 0.79 | 1.58 | 0.00 | - | 14 | 1,014 | 44.58% |
| BEKE241115P00016000 | 2024-06-25 1:31PM EDT | 16.00 | 1.83 | 1.31 | 1.94 | +0.05 | +2.81% | 51 | 657 | 38.67% |
| BEKE241115P00017500 | 2024-06-17 1:46PM EDT | 17.50 | 2.80 | 0.90 | 3.20 | 0.00 | - | 1 | 2,884 | 44.82% |
| BEKE241115P00020000 | 2024-06-21 10:08AM EDT | 20.00 | 4.80 | 4.85 | 5.75 | 0.00 | - | 7 | 948 | 62.06% |
| BEKE241115P00022500 | 2024-05-21 1:10PM EDT | 22.50 | 4.65 | 6.90 | 8.40 | 0.00 | - | 10 | 38 | 52.64% |
| BEKE241115P00025000 | 2023-11-03 10:47AM EDT | 25.00 | 10.20 | 9.45 | 9.85 | 0.00 | - | 1 | 1 | 40.23% |
| BEKE241115P00030000 | 2024-03-26 10:16AM EDT | 30.00 | 16.15 | 16.25 | 17.75 | 0.00 | - | 1 | 0 | 139.40% |
© 2024 Yahoo. All rights reserved.