BCE Inc. (BCE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCE240517C00031000 | 2024-04-25 10:31AM EDT | 31.00 | 2.05 | 1.85 | 2.05 | 0.00 | - | 50 | 2,326 | 35.25% |
| BCE240517C00032000 | 2024-04-22 1:26PM EDT | 32.00 | 1.20 | 1.10 | 1.20 | 0.00 | - | 14 | 90 | 28.32% |
| BCE240517C00033000 | 2024-04-26 1:25PM EDT | 33.00 | 0.55 | 0.50 | 0.60 | -0.15 | -21.43% | 16 | 306 | 25.29% |
| BCE240517C00034000 | 2024-04-26 3:45PM EDT | 34.00 | 0.20 | 0.20 | 0.25 | -0.05 | -20.00% | 55 | 397 | 23.98% |
| BCE240517C00035000 | 2024-04-25 2:49PM EDT | 35.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 4 | 120 | 24.32% |
| BCE240517C00036000 | 2024-04-26 1:10PM EDT | 36.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 3 | 46 | 26.37% |
| BCE240517C00037000 | 2024-04-05 9:40AM EDT | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 36 | 37 | 32.03% |
| BCE240517C00038000 | 2024-03-18 9:30AM EDT | 38.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 12.50% |
| BCE240517C00040000 | 2024-03-15 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 74.51% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCE240517P00025000 | 2024-04-11 11:36AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 76 | 54.69% |
| BCE240517P00026000 | 2024-04-15 1:26PM EDT | 26.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 63 | 93.95% |
| BCE240517P00027000 | 2024-04-15 11:10AM EDT | 27.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 80 | 64 | 85.64% |
| BCE240517P00028000 | 2024-04-15 10:23AM EDT | 28.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | - | 82 | 74.41% |
| BCE240517P00029000 | 2024-04-23 9:35AM EDT | 29.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 7 | 128 | 58.20% |
| BCE240517P00030000 | 2024-04-23 9:44AM EDT | 30.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 90 | 102 | 28.13% |
| BCE240517P00031000 | 2024-04-25 2:28PM EDT | 31.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 3 | 2,628 | 27.54% |
| BCE240517P00032000 | 2024-04-26 3:55PM EDT | 32.00 | 0.35 | 0.35 | 0.40 | 0.00 | - | 28 | 287 | 22.02% |
| BCE240517P00033000 | 2024-04-26 3:25PM EDT | 33.00 | 0.75 | 0.80 | 0.85 | +0.10 | +15.38% | 3 | 250 | 21.00% |
| BCE240517P00034000 | 2024-04-25 2:16PM EDT | 34.00 | 1.34 | 1.40 | 1.50 | 0.00 | - | 2 | 167 | 17.97% |
| BCE240517P00035000 | 2024-03-28 1:54PM EDT | 35.00 | 1.20 | 0.40 | 5.00 | 0.00 | - | 12 | 12 | 117.24% |
| BCE240517P00037000 | 2024-04-17 11:22AM EDT | 37.00 | 4.85 | 2.05 | 6.80 | 0.00 | - | 2 | 1 | 131.64% |
© 2024 Yahoo. All rights reserved.