BCE Inc. (BCE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCE240621C00030000 | 2024-05-22 3:54PM EDT | 30.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BCE240621C00031000 | 2024-05-02 10:16AM EDT | 31.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BCE240621C00032000 | 2024-05-17 10:12AM EDT | 32.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BCE240621C00033000 | 2024-05-20 2:48PM EDT | 33.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BCE240621C00034000 | 2024-05-22 3:56PM EDT | 34.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| BCE240621C00035000 | 2024-05-22 3:51PM EDT | 35.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 3.13% |
| BCE240621C00036000 | 2024-05-20 11:59AM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BCE240621C00037000 | 2024-05-22 9:30AM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| BCE240621C00038000 | 2024-04-15 9:30AM EDT | 38.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 142 | 12.50% |
| BCE240621C00039000 | 2024-04-22 10:38AM EDT | 39.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BCE240621C00040000 | 2024-03-21 9:59AM EDT | 40.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 30 | 982 | 59.47% |
| BCE240621C00041000 | 2024-03-13 3:15PM EDT | 41.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 46 | 39.84% |
| BCE240621C00042000 | 2024-03-22 12:30PM EDT | 42.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 3,650 | 60.55% |
| BCE240621C00043000 | 2024-03-06 3:11PM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 25.00% |
| BCE240621C00044000 | 2024-02-08 12:09PM EDT | 44.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 7 | 14 | 138.14% |
| BCE240621C00045000 | 2024-03-06 1:24PM EDT | 45.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 24 | 127 | 66.80% |
| BCE240621C00046000 | 2023-12-18 4:50PM EDT | 46.00 | 0.10 | 0.20 | 0.30 | 0.00 | - | 1 | 2 | 70.61% |
| BCE240621C00048000 | 2024-01-17 1:30PM EDT | 48.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 7 | 57.81% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCE240621P00025000 | 2023-10-26 1:47PM EDT | 25.00 | 0.29 | 0.00 | 0.50 | 0.00 | - | 2 | 0 | 78.71% |
| BCE240621P00026000 | 2024-05-09 9:38AM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BCE240621P00027000 | 2024-05-09 9:38AM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| BCE240621P00028000 | 2024-05-10 3:35PM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| BCE240621P00029000 | 2024-05-22 10:26AM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| BCE240621P00030000 | 2024-05-03 2:05PM EDT | 30.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BCE240621P00031000 | 2024-05-22 3:50PM EDT | 31.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BCE240621P00032000 | 2024-05-22 2:31PM EDT | 32.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| BCE240621P00033000 | 2024-05-22 11:26AM EDT | 33.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| BCE240621P00034000 | 2024-05-22 9:53AM EDT | 34.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| BCE240621P00035000 | 2024-05-22 1:40PM EDT | 35.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BCE240621P00036000 | 2024-04-30 10:17AM EDT | 36.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BCE240621P00037000 | 2024-05-16 12:55PM EDT | 37.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BCE240621P00038000 | 2024-02-27 4:50PM EDT | 38.00 | 2.30 | 1.60 | 6.40 | 0.00 | - | 2 | 33 | 102.20% |
| BCE240621P00039000 | 2024-04-30 10:16AM EDT | 39.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BCE240621P00040000 | 2024-05-14 3:17PM EDT | 40.00 | 5.99 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BCE240621P00041000 | 2023-12-14 11:08AM EDT | 41.00 | 2.35 | 1.85 | 2.00 | 0.00 | - | - | 3 | 0.00% |
| BCE240621P00042000 | 2024-04-23 9:45AM EDT | 42.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 0.00% |
| BCE240621P00043000 | 2024-04-23 9:45AM EDT | 43.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
| BCE240621P00045000 | 2024-04-24 9:50AM EDT | 45.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| BCE240621P00046000 | 2023-12-13 10:46AM EDT | 46.00 | 6.05 | 3.00 | 7.80 | 0.00 | - | - | 1 | 0.00% |
| BCE240621P00050000 | 2024-03-04 1:08PM EDT | 50.00 | 14.20 | 14.50 | 19.30 | 0.00 | - | 40 | 16 | 123.93% |
© 2024 Yahoo. All rights reserved.