Bloom Energy Corporation (BE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:36PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BE240621C00003000 | 2024-03-07 11:04AM EDT | 3.00 | 6.80 | 8.50 | 9.90 | 0.00 | - | 2 | 8 | 0.00% |
| BE240621C00004000 | 2024-05-01 3:41PM EDT | 4.00 | 7.40 | 13.70 | 15.10 | 0.00 | - | - | 4 | 519.92% |
| BE240621C00005000 | 2024-05-06 10:16AM EDT | 5.00 | 7.25 | 12.30 | 14.50 | 0.00 | - | 10 | 30 | 441.80% |
| BE240621C00006000 | 2024-05-14 12:38PM EDT | 6.00 | 6.71 | 11.10 | 13.40 | 0.00 | - | 8 | 77 | 358.20% |
| BE240621C00007000 | 2024-05-21 2:51PM EDT | 7.00 | 7.96 | 10.90 | 11.30 | 0.00 | - | 4 | 138 | 290.43% |
| BE240621C00008000 | 2024-05-21 3:22PM EDT | 8.00 | 6.92 | 9.90 | 10.30 | 0.00 | - | 31 | 52 | 254.30% |
| BE240621C00009000 | 2024-05-22 12:21PM EDT | 9.00 | 8.95 | 8.80 | 10.30 | +3.75 | +258.62% | 2 | 310 | 273.24% |
| BE240621C00010000 | 2024-05-22 12:12PM EDT | 10.00 | 8.00 | 7.90 | 8.00 | +1.64 | +25.79% | 36 | 701 | 177.73% |
| BE240621C00011000 | 2024-05-22 10:15AM EDT | 11.00 | 6.30 | 6.70 | 7.10 | +2.20 | +53.66% | 173 | 1,667 | 148.44% |
| BE240621C00012000 | 2024-05-22 12:05PM EDT | 12.00 | 5.80 | 5.90 | 6.10 | +2.49 | +75.23% | 56 | 1,295 | 136.72% |
| BE240621C00013000 | 2024-05-22 11:59AM EDT | 13.00 | 4.95 | 4.90 | 5.30 | +2.50 | +102.04% | 419 | 2,690 | 124.12% |
| BE240621C00014000 | 2024-05-22 12:09PM EDT | 14.00 | 4.00 | 4.00 | 4.30 | +2.26 | +129.89% | 294 | 2,418 | 107.03% |
| BE240621C00015000 | 2024-05-22 12:17PM EDT | 15.00 | 3.50 | 3.30 | 3.40 | +2.30 | +191.67% | 837 | 8,609 | 99.02% |
| BE240621C00016000 | 2024-05-22 12:12PM EDT | 16.00 | 2.50 | 2.55 | 2.65 | +1.71 | +216.46% | 7,829 | 17,922 | 91.21% |
| BE240621C00017000 | 2024-05-22 12:21PM EDT | 17.00 | 2.00 | 1.90 | 2.05 | +1.47 | +277.36% | 1,197 | 5,161 | 86.52% |
| BE240621C00018000 | 2024-05-22 12:18PM EDT | 18.00 | 1.47 | 1.40 | 1.55 | +1.14 | +345.45% | 12,179 | 978 | 83.98% |
| BE240621C00020000 | 2024-05-22 12:19PM EDT | 20.00 | 0.90 | 0.80 | 0.90 | +0.71 | +591.67% | 1,612 | 4,429 | 85.06% |
| BE240621C00022000 | 2024-05-22 12:17PM EDT | 22.00 | 0.60 | 0.55 | 0.60 | +0.50 | +833.33% | 529 | 260 | 92.68% |
| BE240621C00025000 | 2024-05-22 12:18PM EDT | 25.00 | 0.35 | 0.30 | 0.35 | +0.25 | +250.00% | 482 | 3,603 | 100.59% |
| BE240621C00027000 | 2024-05-22 12:21PM EDT | 27.00 | 0.25 | 0.20 | 0.25 | +0.15 | +300.00% | 3 | 116 | 104.49% |
| BE240621C00030000 | 2024-05-22 11:59AM EDT | 30.00 | 0.13 | 0.10 | 0.20 | +0.08 | +160.00% | 3 | 236 | 111.91% |
| BE240621C00032000 | 2024-05-22 12:13PM EDT | 32.00 | 0.15 | 0.05 | 0.15 | +0.10 | +200.00% | 11 | 1,218 | 112.89% |
| BE240621C00035000 | 2024-05-22 11:56AM EDT | 35.00 | 0.05 | 0.05 | 0.15 | -0.01 | -16.67% | 23 | 546 | 125.78% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BE240621P00002000 | 2024-05-16 3:53PM EDT | 2.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 3 | 582.03% |
| BE240621P00003000 | 2024-03-19 10:55AM EDT | 3.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 18 | 1,192 | 340.63% |
| BE240621P00005000 | 2024-04-29 1:43PM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 1,095 | 195.31% |
| BE240621P00006000 | 2024-05-20 9:42AM EDT | 6.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 190 | 219.92% |
| BE240621P00007000 | 2024-05-20 9:55AM EDT | 7.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 21 | 946 | 160.94% |
| BE240621P00008000 | 2024-05-22 11:58AM EDT | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 2,003 | 125.00% |
| BE240621P00009000 | 2024-05-21 1:58PM EDT | 9.00 | 0.08 | 0.00 | 0.15 | +0.05 | +166.67% | 2 | 737 | 129.69% |
| BE240621P00010000 | 2024-05-22 10:50AM EDT | 10.00 | 0.05 | 0.00 | 0.15 | -0.02 | -28.57% | 10 | 1,343 | 111.72% |
| BE240621P00011000 | 2024-05-22 11:59AM EDT | 11.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 9 | 5,948 | 78.13% |
| BE240621P00012000 | 2024-05-22 11:31AM EDT | 12.00 | 0.10 | 0.05 | 0.15 | -0.04 | -28.57% | 57 | 6,169 | 84.77% |
| BE240621P00013000 | 2024-05-22 12:08PM EDT | 13.00 | 0.13 | 0.10 | 0.15 | -0.22 | -64.71% | 410 | 1,904 | 73.83% |
| BE240621P00014000 | 2024-05-22 12:17PM EDT | 14.00 | 0.20 | 0.15 | 0.20 | -0.35 | -63.64% | 1,592 | 419 | 64.84% |
| BE240621P00015000 | 2024-05-22 12:21PM EDT | 15.00 | 0.39 | 0.35 | 0.40 | -0.61 | -60.40% | 390 | 6,458 | 65.82% |
| BE240621P00016000 | 2024-05-22 12:14PM EDT | 16.00 | 0.52 | 0.45 | 0.60 | -1.08 | -67.50% | 443 | 291 | 57.03% |
| BE240621P00017000 | 2024-05-22 12:21PM EDT | 17.00 | 1.00 | 0.95 | 1.05 | -1.40 | -60.87% | 1,028 | 758 | 61.04% |
| BE240621P00018000 | 2024-05-22 12:18PM EDT | 18.00 | 1.50 | 1.45 | 1.55 | -1.73 | -53.56% | 152 | 11 | 59.08% |
| BE240621P00020000 | 2024-05-22 10:24AM EDT | 20.00 | 3.60 | 2.85 | 2.95 | -1.40 | -28.00% | 16 | 16 | 57.42% |
| BE240621P00022000 | 2024-05-22 11:53AM EDT | 22.00 | 4.70 | 4.50 | 4.70 | -5.40 | -53.47% | 5 | 9 | 50.20% |
| BE240621P00025000 | 2024-05-13 10:42AM EDT | 25.00 | 12.90 | 7.20 | 7.50 | 0.00 | - | 1 | 1 | 0.00% |
| BE240621P00030000 | 2024-03-25 9:39AM EDT | 30.00 | 19.78 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BE240621P00032000 | 2023-07-11 10:30AM EDT | 32.00 | 14.60 | 16.50 | 16.80 | 0.00 | - | - | 12 | 262.70% |
| BE240621P00035000 | 2024-05-13 2:31PM EDT | 35.00 | 23.30 | 16.90 | 17.30 | 0.00 | - | 1 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.