BCE Inc. (BCE)
NYSE - Nasdaq Real-time 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 | 2024-05-10 10:04AM EDT | 31.00 | 3.00 | 0.70 | 3.00 | -0.10 | -3.23% | 10 | 2,326 | 44.14% |
| BCE240517C00032000 | 2024-05-09 10:32AM EDT | 32.00 | 2.00 | 0.10 | 4.90 | +0.32 | +19.05% | 1 | 89 | 71.88% |
| BCE240517C00033000 | 2024-05-10 11:39AM EDT | 33.00 | 1.00 | 0.90 | 1.10 | -0.02 | -1.96% | 1 | 347 | 26.76% |
| BCE240517C00034000 | 2024-05-09 3:59PM EDT | 34.00 | 0.30 | 0.25 | 0.30 | +0.10 | +50.00% | 49 | 426 | 17.58% |
| BCE240517C00035000 | 2024-05-09 10:41AM EDT | 35.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 128 | 23.24% |
| BCE240517C00036000 | 2024-04-30 10:53AM EDT | 36.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 49 | 29.88% |
| BCE240517C00037000 | 2024-04-05 9:40AM EDT | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 36 | 37 | 39.84% |
| BCE240517C00038000 | 2024-03-18 9:30AM EDT | 38.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 25.00% |
| BCE240517C00040000 | 2024-03-15 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 107.62% |
| BCE240517C00042000 | 2024-05-02 9:30AM EDT | 42.00 | 0.11 | 0.00 | 0.70 | 0.00 | - | - | 3 | 125.78% |
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 | 0.75 | 0.00 | - | - | 76 | 178.91% |
| BCE240517P00026000 | 2024-04-15 1:26PM EDT | 26.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 63 | 161.13% |
| BCE240517P00027000 | 2024-05-02 10:51AM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 64 | 80.47% |
| BCE240517P00028000 | 2024-05-03 2:42PM EDT | 28.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 10 | 390 | 115.63% |
| BCE240517P00029000 | 2024-05-02 11:13AM EDT | 29.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 146 | 58.59% |
| BCE240517P00030000 | 2024-05-06 2:51PM EDT | 30.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 24 | 316 | 106.15% |
| BCE240517P00031000 | 2024-05-10 12:01PM EDT | 31.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2,752 | 42.19% |
| BCE240517P00032000 | 2024-05-09 9:50AM EDT | 32.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 100 | 447 | 180.57% |
| BCE240517P00033000 | 2024-05-09 12:25PM EDT | 33.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 245 | 22.07% |
| BCE240517P00034000 | 2024-05-10 1:00PM EDT | 34.00 | 0.33 | 0.25 | 0.35 | -0.07 | -17.50% | 1 | 167 | 16.99% |
| BCE240517P00035000 | 2024-03-28 1:54PM EDT | 35.00 | 1.20 | 0.40 | 5.00 | 0.00 | - | 12 | 12 | 111.91% |
| BCE240517P00037000 | 2024-04-17 11:22AM EDT | 37.00 | 4.85 | 0.60 | 5.40 | 0.00 | - | 2 | 1 | 187.89% |
© 2024 Yahoo. All rights reserved.