Bloom Energy Corporation (BE)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BE240517C00003000 | 2024-04-09 11:48AM EDT | 3.00 | 8.95 | 7.30 | 10.00 | 0.00 | - | 2 | 1 | 964.84% |
| BE240517C00005000 | 2024-02-27 2:25PM EDT | 5.00 | 4.30 | 4.80 | 7.30 | 0.00 | - | 2 | 2 | 432.81% |
| BE240517C00006000 | 2024-04-22 1:56PM EDT | 6.00 | 3.40 | 4.30 | 6.10 | 0.00 | - | 4 | 139 | 300.78% |
| BE240517C00007000 | 2024-04-29 10:33AM EDT | 7.00 | 4.00 | 3.30 | 4.90 | 0.00 | - | 3 | 8 | 181.25% |
| BE240517C00008000 | 2024-05-01 11:53AM EDT | 8.00 | 3.20 | 3.00 | 5.90 | 0.00 | - | 2 | 264 | 264.84% |
| BE240517C00009000 | 2024-05-03 9:40AM EDT | 9.00 | 3.30 | 2.40 | 4.90 | +0.60 | +22.22% | 72 | 350 | 241.99% |
| BE240517C00010000 | 2024-05-03 1:26PM EDT | 10.00 | 2.03 | 2.05 | 2.35 | +0.23 | +12.78% | 12 | 2,923 | 125.78% |
| BE240517C00011000 | 2024-05-03 1:17PM EDT | 11.00 | 1.40 | 1.40 | 1.50 | +0.20 | +16.67% | 2,154 | 11,432 | 112.50% |
| BE240517C00012000 | 2024-05-03 3:15PM EDT | 12.00 | 0.87 | 0.90 | 1.00 | +0.14 | +19.18% | 1,185 | 3,205 | 112.89% |
| BE240517C00013000 | 2024-05-03 3:56PM EDT | 13.00 | 0.55 | 0.55 | 0.65 | +0.10 | +22.22% | 302 | 5,038 | 113.67% |
| BE240517C00014000 | 2024-05-03 3:58PM EDT | 14.00 | 0.36 | 0.35 | 0.40 | +0.08 | +28.57% | 209 | 2,983 | 115.23% |
| BE240517C00015000 | 2024-05-03 3:36PM EDT | 15.00 | 0.20 | 0.20 | 0.25 | 0.00 | - | 15 | 967 | 116.02% |
| BE240517C00016000 | 2024-05-02 1:25PM EDT | 16.00 | 0.22 | 0.10 | 0.15 | +0.08 | +57.14% | 6 | 2,958 | 114.84% |
| BE240517C00017000 | 2024-05-03 10:06AM EDT | 17.00 | 0.15 | 0.05 | 0.15 | +0.08 | +114.29% | 3 | 168 | 124.22% |
| BE240517C00018000 | 2024-05-01 2:35PM EDT | 18.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 3 | 229 | 130.47% |
| BE240517C00019000 | 2024-05-01 2:51PM EDT | 19.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 251 | 158.59% |
| BE240517C00020000 | 2024-04-29 11:28AM EDT | 20.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 10 | 549 | 153.91% |
| BE240517C00021000 | 2024-04-25 2:54PM EDT | 21.00 | 0.07 | 0.05 | 0.20 | 0.00 | - | 1 | 754 | 182.42% |
| BE240517C00022000 | 2024-02-13 3:06PM EDT | 22.00 | 0.13 | 0.00 | 0.35 | 0.00 | - | 11 | 347 | 207.42% |
| BE240517C00023000 | 2024-01-30 12:32PM EDT | 23.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 23 | 261.72% |
| BE240517C00025000 | 2024-05-02 11:33AM EDT | 25.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 728 | 2,022 | 212.50% |
| BE240517C00030000 | 2024-05-03 10:18AM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 15 | 225.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BE240517P00003000 | 2024-01-17 3:28PM EDT | 3.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 6 | 334.38% |
| BE240517P00005000 | 2024-04-29 12:56PM EDT | 5.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 393 | 215.63% |
| BE240517P00006000 | 2024-05-01 10:37AM EDT | 6.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 1,911 | 175.00% |
| BE240517P00007000 | 2024-04-30 11:50AM EDT | 7.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 661 | 137.50% |
| BE240517P00008000 | 2024-05-03 10:10AM EDT | 8.00 | 0.09 | 0.05 | 0.15 | -0.01 | -10.00% | 1 | 1,275 | 142.19% |
| BE240517P00009000 | 2024-05-03 3:24PM EDT | 9.00 | 0.10 | 0.10 | 0.15 | -0.09 | -47.37% | 46 | 1,087 | 114.06% |
| BE240517P00010000 | 2024-05-03 2:37PM EDT | 10.00 | 0.32 | 0.30 | 0.35 | -0.10 | -23.81% | 81 | 2,076 | 114.45% |
| BE240517P00011000 | 2024-05-03 1:22PM EDT | 11.00 | 0.72 | 0.60 | 0.70 | -0.11 | -13.25% | 36 | 3,271 | 112.50% |
| BE240517P00012000 | 2024-05-03 12:11PM EDT | 12.00 | 1.15 | 1.10 | 1.20 | 0.00 | - | 50 | 581 | 112.89% |
| BE240517P00013000 | 2024-05-03 12:48PM EDT | 13.00 | 1.85 | 1.75 | 1.85 | -0.16 | -7.96% | 53 | 154 | 113.67% |
| BE240517P00014000 | 2024-05-03 1:48PM EDT | 14.00 | 2.63 | 2.50 | 3.30 | -0.22 | -7.72% | 1 | 118 | 155.66% |
| BE240517P00015000 | 2024-05-01 2:34PM EDT | 15.00 | 3.80 | 3.30 | 3.50 | 0.00 | - | 1 | 38 | 111.72% |
| BE240517P00016000 | 2024-01-18 3:03PM EDT | 16.00 | 5.25 | 5.70 | 6.40 | 0.00 | - | 3 | 301 | 336.72% |
| BE240517P00017000 | 2024-02-15 2:43PM EDT | 17.00 | 5.40 | 6.40 | 9.10 | 0.00 | - | 2 | 10 | 435.16% |
| BE240517P00018000 | 2023-12-15 1:21PM EDT | 18.00 | 4.80 | 5.60 | 5.80 | 0.00 | - | 1 | 14 | 0.00% |
| BE240517P00019000 | 2024-01-11 10:40AM EDT | 19.00 | 6.00 | 7.50 | 7.70 | 0.00 | - | 7 | 56 | 214.84% |
| BE240517P00020000 | 2024-02-15 4:24PM EDT | 20.00 | 8.30 | 9.30 | 12.30 | 0.00 | - | 5 | 0 | 496.68% |
| BE240517P00025000 | 2023-11-02 11:39AM EDT | 25.00 | 14.40 | 9.70 | 9.90 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.