KE Holdings Inc. (BEKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:41AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BEKE240628C00014500 | 2024-06-24 11:15AM EDT | 14.50 | 1.05 | 0.66 | 0.74 | 0.00 | - | 5 | 3 | 60.55% |
| BEKE240628C00015000 | 2024-06-20 3:58PM EDT | 15.00 | 0.73 | 0.27 | 0.30 | 0.00 | - | 210 | 210 | 41.02% |
| BEKE240628C00015500 | 2024-06-25 3:19PM EDT | 15.50 | 0.11 | 0.06 | 0.09 | -0.08 | -42.11% | 136 | 383 | 40.63% |
| BEKE240628C00016000 | 2024-06-24 3:37PM EDT | 16.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 33 | 122 | 53.91% |
| BEKE240628C00016500 | 2024-06-25 9:40AM EDT | 16.50 | 0.02 | 0.01 | 0.75 | -0.04 | -66.67% | 1 | 55 | 157.81% |
| BEKE240628C00017000 | 2024-06-18 1:55PM EDT | 17.00 | 0.06 | 0.01 | 0.75 | 0.00 | - | 10 | 18 | 182.81% |
| BEKE240628C00017500 | 2024-06-13 10:16AM EDT | 17.50 | 0.09 | 0.01 | 0.75 | 0.00 | - | 20 | 21 | 205.86% |
| BEKE240628C00018000 | 2024-06-26 10:10AM EDT | 18.00 | 0.01 | 0.01 | 0.75 | -0.09 | -90.00% | 5 | 21 | 227.34% |
| BEKE240628C00018500 | 2024-06-04 12:49PM EDT | 18.50 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 36 | 246.09% |
| BEKE240628C00019000 | 2024-05-22 3:20PM EDT | 19.00 | 1.15 | 0.00 | 0.74 | 0.00 | - | 10 | 11 | 263.67% |
| BEKE240628C00019500 | 2024-06-24 9:55AM EDT | 19.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 282.81% |
| BEKE240628C00020000 | 2024-06-25 9:36AM EDT | 20.00 | 0.01 | 0.00 | 0.75 | -0.13 | -92.86% | 2 | 52 | 300.00% |
| BEKE240628C00020500 | 2024-06-17 9:41AM EDT | 20.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 1 | 316.41% |
| BEKE240628C00021000 | 2024-05-17 11:59AM EDT | 21.00 | 0.90 | 0.00 | 2.07 | 0.00 | - | 6 | 6 | 487.11% |
| BEKE240628C00021500 | 2024-06-11 3:19PM EDT | 21.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 346.88% |
| BEKE240628C00022000 | 2024-05-28 10:32AM EDT | 22.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 2 | 117 | 193.75% |
| BEKE240628C00023000 | 2024-05-24 2:18PM EDT | 23.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 10 | 220 | 558.59% |
| BEKE240628C00025000 | 2024-05-21 11:44AM EDT | 25.00 | 0.17 | 0.00 | 1.71 | 0.00 | - | 1 | 11 | 567.19% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BEKE240628P00014500 | 2024-06-21 10:00AM EDT | 14.50 | 0.06 | 0.02 | 0.03 | 0.00 | - | 10 | 131 | 39.84% |
| BEKE240628P00015000 | 2024-06-20 11:44AM EDT | 15.00 | 0.10 | 0.10 | 0.13 | -0.06 | -37.50% | 2 | 361 | 35.16% |
| BEKE240628P00015500 | 2024-06-25 11:36AM EDT | 15.50 | 0.31 | 0.38 | 0.42 | +0.01 | +3.33% | 6 | 503 | 33.99% |
| BEKE240628P00016000 | 2024-06-17 10:46AM EDT | 16.00 | 0.79 | 0.81 | 0.89 | 0.00 | - | 85 | 95 | 46.88% |
| BEKE240628P00017000 | 2024-06-07 3:39PM EDT | 17.00 | 1.30 | 1.78 | 1.89 | 0.00 | - | 10 | 13 | 81.25% |
| BEKE240628P00017500 | 2024-06-07 10:05AM EDT | 17.50 | 1.53 | 2.29 | 2.38 | 0.00 | - | 1 | 0 | 90.63% |
| BEKE240628P00018500 | 2024-06-07 10:05AM EDT | 18.50 | 2.50 | 3.30 | 3.90 | 0.00 | - | 1 | 1 | 210.16% |
| BEKE240628P00019000 | 2024-05-30 11:09AM EDT | 19.00 | 2.24 | 3.05 | 3.90 | 0.00 | - | 200 | 0 | 146.88% |
© 2024 Yahoo. All rights reserved.