KE Holdings Inc. (BEKE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BEKE240510C00015000 | 2024-05-03 12:55PM EDT | 2024-05-10 | 2.17 | 1.51 | 2.18 | 0.00 | - | 3 | 34 | 123.05% |
| BEKE240517C00015000 | 2024-05-06 12:39PM EDT | 2024-05-17 | 2.05 | 1.71 | 2.19 | -0.40 | -16.33% | 19 | 2,340 | 75.59% |
| BEKE240524C00015000 | 2024-05-03 9:41AM EDT | 2024-05-24 | 2.15 | 1.94 | 2.82 | 0.00 | - | 10 | 268 | 78.13% |
| BEKE240531C00015000 | 2024-05-06 10:09AM EDT | 2024-05-31 | 2.30 | 2.09 | 2.58 | +1.44 | +167.44% | 2 | 2 | 62.70% |
| BEKE240621C00015000 | 2023-08-30 9:37AM EDT | 2024-06-21 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 373 | 0.00% |
| BEKE240719C00015000 | 2024-05-03 1:11PM EDT | 2024-07-19 | 2.86 | 2.63 | 2.81 | 0.00 | - | 10 | 1,257 | 52.88% |
| BEKE240816C00015000 | 2024-05-02 3:14PM EDT | 2024-08-16 | 2.83 | 2.88 | 2.98 | 0.00 | - | 8 | 236 | 52.15% |
| BEKE241018C00015000 | 2024-05-06 10:49AM EDT | 2024-10-18 | 3.45 | 3.35 | 3.45 | +0.25 | +7.81% | 40 | 674 | 53.03% |
| BEKE241115C00015000 | 2024-04-29 10:12AM EDT | 2024-11-15 | 2.53 | 3.30 | 3.75 | 0.00 | - | 1 | 1,383 | 51.90% |
| BEKE250117C00015000 | 2023-08-31 12:16PM EDT | 2025-01-17 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 204 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BEKE240510P00015000 | 2024-05-02 2:39PM EDT | 2024-05-10 | 0.06 | 0.01 | 0.45 | 0.00 | - | - | 212 | 134.38% |
| BEKE240517P00015000 | 2024-05-03 1:26PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.13 | +0.02 | +25.00% | 100 | 346 | 59.38% |
| BEKE240524P00015000 | 2024-05-06 11:32AM EDT | 2024-05-24 | 0.16 | 0.11 | 0.62 | +0.03 | +23.08% | 2 | 3 | 76.66% |
| BEKE240621P00015000 | 2023-09-06 10:39AM EDT | 2024-06-21 | 1.82 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 12.50% |
| BEKE240719P00015000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 0.48 | 0.48 | 0.54 | 0.00 | - | 100 | 1,746 | 45.51% |
| BEKE240816P00015000 | 2024-05-03 2:45PM EDT | 2024-08-16 | 0.65 | 0.65 | 0.73 | 0.00 | - | 2 | 395 | 45.41% |
| BEKE241018P00015000 | 2024-05-03 10:34AM EDT | 2024-10-18 | 1.13 | 1.01 | 1.09 | 0.00 | - | 103 | 146 | 45.12% |
| BEKE241115P00015000 | 2024-05-06 1:38PM EDT | 2024-11-15 | 1.25 | 1.18 | 1.25 | -0.52 | -29.38% | 8 | 814 | 45.51% |
| BEKE250117P00015000 | 2023-09-08 9:49AM EDT | 2025-01-17 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 3.13% |
© 2024 Yahoo. All rights reserved.