KE Holdings Inc. (BEKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:07AM EDT. Market open.
Strike:16.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BEKE240510C00016000 | 2024-05-06 10:35AM EDT | 2024-05-10 | 1.08 | 0.96 | 1.14 | +0.21 | +24.14% | 1 | 1,579 | 64.45% |
| BEKE240517C00016000 | 2024-05-06 9:41AM EDT | 2024-05-17 | 1.50 | 1.24 | 1.37 | -0.15 | -9.09% | 20 | 4,474 | 58.79% |
| BEKE240524C00016000 | 2024-05-03 11:09AM EDT | 2024-05-24 | 1.25 | 1.40 | 1.50 | 0.00 | - | 11 | 36 | 57.81% |
| BEKE240621C00016000 | 2024-05-03 3:06PM EDT | 2024-06-21 | 2.15 | 1.78 | 1.85 | 0.00 | - | 47 | 3,355 | 53.42% |
| BEKE240719C00016000 | 2024-05-03 2:01PM EDT | 2024-07-19 | 2.19 | 2.07 | 2.12 | -0.09 | -3.95% | 103 | 1,931 | 52.10% |
| BEKE240816C00016000 | 2024-04-30 12:44PM EDT | 2024-08-16 | 1.21 | 2.31 | 2.37 | 0.00 | - | 5 | 324 | 51.71% |
| BEKE241018C00016000 | 2024-05-03 2:18PM EDT | 2024-10-18 | 3.15 | 2.84 | 2.98 | 0.00 | - | 39 | 1,323 | 54.00% |
| BEKE241115C00016000 | 2024-04-26 2:20PM EDT | 2024-11-15 | 1.70 | 3.10 | 3.20 | 0.00 | - | 1 | 4,374 | 55.08% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BEKE240510P00016000 | 2024-05-03 2:57PM EDT | 2024-05-10 | 0.04 | 0.06 | 0.09 | 0.00 | - | 3 | 72 | 52.73% |
| BEKE240517P00016000 | 2024-05-06 10:38AM EDT | 2024-05-17 | 0.26 | 0.24 | 0.28 | +0.08 | +44.44% | 240 | 804 | 53.32% |
| BEKE240524P00016000 | 2024-05-02 9:46AM EDT | 2024-05-24 | 0.80 | 0.39 | 0.43 | 0.00 | - | - | 49 | 54.10% |
| BEKE240531P00016000 | 2024-05-03 10:21AM EDT | 2024-05-31 | 0.58 | 0.44 | 0.51 | 0.00 | - | 1 | 21 | 50.39% |
| BEKE240607P00016000 | 2024-04-29 11:01AM EDT | 2024-06-07 | 1.24 | 0.54 | 0.59 | 0.00 | - | - | 13 | 51.07% |
| BEKE240621P00016000 | 2024-05-06 10:42AM EDT | 2024-06-21 | 0.70 | 0.66 | 0.69 | +0.13 | +22.81% | 16 | 3,396 | 47.36% |
| BEKE240719P00016000 | 2024-05-03 10:37AM EDT | 2024-07-19 | 0.96 | 0.85 | 0.90 | 0.00 | - | 5 | 608 | 44.92% |
| BEKE240816P00016000 | 2024-05-02 3:32PM EDT | 2024-08-16 | 1.22 | 1.04 | 1.11 | 0.00 | - | 10 | 11 | 44.63% |
| BEKE241018P00016000 | 2024-05-02 2:45PM EDT | 2024-10-18 | 1.65 | 1.43 | 1.50 | 0.00 | - | 2,665 | 2,690 | 44.24% |
| BEKE241115P00016000 | 2024-05-02 2:28PM EDT | 2024-11-15 | 1.85 | 1.64 | 2.06 | 0.00 | - | 441 | 437 | 52.98% |
© 2024 Yahoo. All rights reserved.