BCE Inc. (BCE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCE240920C00020000 | 2024-04-17 12:38PM EDT | 20.00 | 12.00 | 12.20 | 17.00 | 0.00 | - | - | 1 | 63.77% |
| BCE240920C00030000 | 2024-05-24 10:45AM EDT | 30.00 | 4.50 | 3.70 | 7.00 | +0.43 | +10.57% | 1 | 518 | 64.09% |
| BCE240920C00033000 | 2024-05-31 12:42PM EDT | 33.00 | 1.84 | 1.90 | 2.15 | 0.00 | - | 10 | 3,118 | 18.48% |
| BCE240920C00034000 | 2024-06-03 3:10PM EDT | 34.00 | 1.26 | 1.25 | 1.50 | +0.16 | +14.55% | 5 | 5,836 | 17.53% |
| BCE240920C00035000 | 2024-05-30 11:25AM EDT | 35.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | 5 | 4,122 | 23.73% |
| BCE240920C00036000 | 2024-06-03 3:26PM EDT | 36.00 | 0.55 | 0.00 | 4.80 | +0.10 | +22.22% | 35 | 646 | 72.95% |
| BCE240920C00037000 | 2024-05-28 9:54AM EDT | 37.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 506 | 77.76% |
| BCE240920C00038000 | 2024-05-31 12:42PM EDT | 38.00 | 0.05 | 0.00 | 0.30 | -0.19 | -79.17% | 1 | 237 | 18.26% |
| BCE240920C00039000 | 2024-03-20 3:09PM EDT | 39.00 | 0.23 | 0.05 | 0.15 | 0.00 | - | 10 | 968 | 17.38% |
| BCE240920C00040000 | 2024-06-03 11:05AM EDT | 40.00 | 0.10 | 0.00 | 0.20 | +0.05 | +100.00% | 8 | 106 | 21.39% |
| BCE240920C00041000 | 2024-05-02 9:32AM EDT | 41.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 5 | 10 | 61.52% |
| BCE240920C00042000 | 2024-06-03 3:14PM EDT | 42.00 | 0.10 | 0.00 | 0.10 | +0.02 | +25.00% | 1 | 56 | 22.36% |
| BCE240920C00043000 | 2024-02-16 4:05PM EDT | 43.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 41.53% |
| BCE240920C00044000 | 2024-03-11 9:45AM EDT | 44.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 100 | 108 | 12.50% |
| BCE240920C00045000 | 2024-03-25 11:51AM EDT | 45.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 30 | 75 | 30.57% |
| BCE240920C00048000 | 2024-01-23 10:38AM EDT | 48.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCE240920P00025000 | 2024-05-15 9:30AM EDT | 25.00 | 0.29 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 93.21% |
| BCE240920P00030000 | 2024-05-24 3:11PM EDT | 30.00 | 0.50 | 0.00 | 1.10 | 0.00 | - | 1 | 698 | 39.11% |
| BCE240920P00033000 | 2024-05-24 3:51PM EDT | 33.00 | 1.43 | 0.95 | 4.20 | 0.00 | - | 17 | 1,002 | 66.11% |
| BCE240920P00034000 | 2024-05-21 11:45AM EDT | 34.00 | 1.61 | 0.60 | 4.80 | +0.01 | +0.62% | 1 | 265 | 66.89% |
| BCE240920P00035000 | 2024-05-29 2:01PM EDT | 35.00 | 2.70 | 0.25 | 4.50 | 0.00 | - | 2 | 94 | 55.15% |
| BCE240920P00036000 | 2024-03-14 10:10AM EDT | 36.00 | 2.83 | 2.45 | 5.20 | 0.00 | - | 1 | 12 | 56.45% |
| BCE240920P00037000 | 2024-02-28 3:38PM EDT | 37.00 | 2.10 | 2.70 | 4.40 | 0.00 | - | 16 | 18 | 37.09% |
| BCE240920P00038000 | 2024-04-24 3:20PM EDT | 38.00 | 5.44 | 2.80 | 7.40 | 0.00 | - | 40 | 32 | 68.43% |
| BCE240920P00039000 | 2024-03-28 10:03AM EDT | 39.00 | 5.20 | 5.00 | 9.50 | 0.00 | - | 40 | 40 | 57.08% |
| BCE240920P00040000 | 2024-05-16 12:15PM EDT | 40.00 | 6.00 | 4.30 | 9.00 | 0.00 | - | 1 | 49 | 71.14% |
| BCE240920P00041000 | 2024-02-09 10:42AM EDT | 41.00 | 4.00 | 4.60 | 7.90 | 0.00 | - | - | 40 | 44.61% |
| BCE240920P00042000 | 2024-01-22 12:32PM EDT | 42.00 | 2.75 | 3.10 | 5.20 | 0.00 | - | - | 7 | 0.00% |
| BCE240920P00045000 | 2024-03-18 12:41PM EDT | 45.00 | 11.00 | 11.00 | 15.50 | 0.00 | - | 40 | 40 | 77.15% |
| BCE240920P00050000 | 2024-03-22 10:08AM EDT | 50.00 | 16.00 | 15.00 | 19.80 | 0.00 | - | 40 | 40 | 76.76% |
© 2024 Yahoo. All rights reserved.