The Buckle, Inc. (BKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:31AM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKE241220C00020000 | 2024-05-02 11:17AM EDT | 20.00 | 18.10 | 17.30 | 21.00 | 0.00 | - | 1 | 3 | 107.54% |
| BKE241220C00022500 | 2024-04-11 10:00AM EDT | 22.50 | 15.70 | 15.00 | 19.00 | 0.00 | - | 2 | 25 | 98.34% |
| BKE241220C00025000 | 2024-01-12 11:43AM EDT | 25.00 | 15.80 | 13.10 | 17.10 | 0.00 | - | 2 | 5 | 93.09% |
| BKE241220C00027500 | 2024-01-31 1:56PM EDT | 27.50 | 11.60 | 11.70 | 16.50 | 0.00 | - | 1 | 1 | 99.05% |
| BKE241220C00030000 | 2024-01-02 4:14PM EDT | 30.00 | 16.36 | 9.50 | 10.10 | 0.00 | - | - | 42 | 62.28% |
| BKE241220C00032500 | 2024-06-25 2:25PM EDT | 32.50 | 6.30 | 4.40 | 7.60 | 0.00 | - | 2 | 7 | 53.52% |
| BKE241220C00035000 | 2024-06-21 9:59AM EDT | 35.00 | 4.45 | 3.90 | 4.60 | 0.00 | - | 3 | 77 | 36.01% |
| BKE241220C00037500 | 2024-06-27 1:12PM EDT | 37.50 | 2.45 | 2.70 | 3.20 | 0.00 | - | 2 | 101 | 34.01% |
| BKE241220C00040000 | 2024-06-28 9:37AM EDT | 40.00 | 1.95 | 1.85 | 3.10 | -0.04 | -2.01% | 3 | 179 | 42.27% |
| BKE241220C00042500 | 2024-06-24 9:30AM EDT | 42.50 | 1.40 | 1.20 | 1.50 | 0.00 | - | 2 | 162 | 33.20% |
| BKE241220C00045000 | 2024-06-25 10:41AM EDT | 45.00 | 0.85 | 0.60 | 0.95 | 0.00 | - | 1 | 129 | 32.45% |
| BKE241220C00047500 | 2024-06-27 11:08AM EDT | 47.50 | 0.45 | 0.30 | 0.75 | 0.00 | - | 6 | 51 | 34.52% |
| BKE241220C00050000 | 2024-06-27 1:33PM EDT | 50.00 | 0.35 | 0.00 | 0.90 | 0.00 | - | 2 | 23 | 41.19% |
| BKE241220C00052500 | 2024-06-24 12:25PM EDT | 52.50 | 0.28 | 0.00 | 0.45 | 0.00 | - | 4 | 44 | 37.26% |
| BKE241220C00055000 | 2024-02-26 10:33AM EDT | 55.00 | 0.95 | 0.60 | 0.75 | 0.00 | - | 1 | 1 | 46.51% |
| BKE241220C00057500 | 2024-02-02 12:29PM EDT | 57.50 | 0.42 | 0.80 | 0.90 | 0.00 | - | 2 | 2 | 51.66% |
| BKE241220C00060000 | 2024-01-10 1:44PM EDT | 60.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| BKE241220C00067500 | 2024-01-11 4:09PM EDT | 67.50 | 0.28 | 0.20 | 0.25 | 0.00 | - | 1 | 1 | 48.83% |
| BKE241220C00070000 | 2024-01-02 10:31AM EDT | 70.00 | 0.80 | 0.45 | 0.55 | 0.00 | - | - | 1 | 58.55% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKE241220P00015000 | 2024-01-16 1:05AM EDT | 15.00 | 0.45 | - | 0.15 | 0.00 | - | - | - | 70.90% |
| BKE241220P00017500 | 2024-01-23 11:20AM EDT | 17.50 | 0.15 | 0.00 | 3.20 | 0.00 | - | 3 | 3 | 109.62% |
| BKE241220P00020000 | 2024-01-18 11:35AM EDT | 20.00 | 0.41 | 0.10 | 0.40 | 0.00 | - | 1 | 2 | 55.66% |
| BKE241220P00022500 | 2024-01-16 11:29AM EDT | 22.50 | 0.52 | 0.35 | 0.45 | 0.00 | - | 1 | 2 | 51.90% |
| BKE241220P00025000 | 2024-06-27 11:43AM EDT | 25.00 | 0.35 | 0.00 | 1.90 | 0.00 | - | 5 | 316 | 55.57% |
| BKE241220P00027500 | 2024-06-27 1:12PM EDT | 27.50 | 0.62 | 0.00 | 1.80 | 0.00 | - | 1 | 9 | 59.16% |
| BKE241220P00030000 | 2024-06-06 12:21PM EDT | 30.00 | 0.95 | 0.75 | 1.35 | 0.00 | - | 1 | 17 | 41.90% |
| BKE241220P00032500 | 2024-05-29 9:56AM EDT | 32.50 | 1.80 | 1.40 | 1.75 | 0.00 | - | 2 | 33 | 36.74% |
| BKE241220P00035000 | 2024-05-28 2:28PM EDT | 35.00 | 2.65 | 2.30 | 2.70 | 0.00 | - | 2 | 50 | 35.91% |
| BKE241220P00037500 | 2024-06-27 1:12PM EDT | 37.50 | 3.91 | 3.40 | 4.00 | 0.00 | - | 1 | 45 | 35.89% |
| BKE241220P00040000 | 2024-06-03 11:28AM EDT | 40.00 | 4.10 | 4.80 | 5.50 | 0.00 | - | 99 | 191 | 35.25% |
| BKE241220P00042500 | 2024-05-14 3:40PM EDT | 42.50 | 5.40 | 6.50 | 10.00 | 0.00 | - | 1 | 112 | 62.74% |
| BKE241220P00045000 | 2024-04-02 9:52AM EDT | 45.00 | 7.60 | 8.00 | 9.40 | 0.00 | - | 1 | 2 | 36.77% |
| BKE241220P00047500 | 2023-12-19 2:27PM EDT | 47.50 | 6.30 | 9.20 | 10.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.