Bloom Energy Corporation (BE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BE240719C00005000 | 2024-06-03 10:30AM EDT | 5.00 | 11.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BE240719C00011000 | 2024-06-04 11:13AM EDT | 11.00 | 4.01 | 0.00 | 0.00 | 0.00 | - | 6 | 35 | 0.00% |
| BE240719C00012000 | 2024-06-18 1:44PM EDT | 12.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| BE240719C00013000 | 2024-06-18 12:35PM EDT | 13.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 45 | 92 | 0.00% |
| BE240719C00014000 | 2024-06-18 3:59PM EDT | 14.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 219 | 705 | 3.13% |
| BE240719C00015000 | 2024-06-18 3:24PM EDT | 15.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 196 | 1,143 | 12.50% |
| BE240719C00016000 | 2024-06-18 3:05PM EDT | 16.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 152 | 3,240 | 12.50% |
| BE240719C00017000 | 2024-06-18 3:56PM EDT | 17.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 79 | 1,913 | 25.00% |
| BE240719C00018000 | 2024-06-18 3:06PM EDT | 18.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,040 | 3,329 | 25.00% |
| BE240719C00019000 | 2024-06-18 10:18AM EDT | 19.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1,853 | 25.00% |
| BE240719C00020000 | 2024-06-18 2:14PM EDT | 20.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 114 | 1,031 | 25.00% |
| BE240719C00021000 | 2024-06-12 2:31PM EDT | 21.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 50.00% |
| BE240719C00022000 | 2024-06-14 9:55AM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 50.00% |
| BE240719C00025000 | 2024-06-17 10:32AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 648 | 50.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BE240719P00005000 | 2024-06-11 2:24PM EDT | 5.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 15 | 50.00% |
| BE240719P00006000 | 2024-05-20 9:42AM EDT | 6.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 247.27% |
| BE240719P00007000 | 2024-05-21 12:27PM EDT | 7.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 247 | 50.00% |
| BE240719P00008000 | 2024-05-28 9:30AM EDT | 8.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 50.00% |
| BE240719P00009000 | 2024-06-18 12:07PM EDT | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 50.00% |
| BE240719P00010000 | 2024-06-18 9:44AM EDT | 10.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| BE240719P00011000 | 2024-06-18 3:38PM EDT | 11.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 40 | 157 | 25.00% |
| BE240719P00012000 | 2024-06-18 2:42PM EDT | 12.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 15 | 959 | 12.50% |
| BE240719P00013000 | 2024-06-18 3:03PM EDT | 13.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 318 | 664 | 6.25% |
| BE240719P00014000 | 2024-06-18 3:56PM EDT | 14.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 13 | 1,341 | 0.00% |
| BE240719P00015000 | 2024-06-18 11:38AM EDT | 15.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 63 | 615 | 0.00% |
| BE240719P00016000 | 2024-06-14 9:41AM EDT | 16.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 20 | 3,156 | 0.00% |
| BE240719P00017000 | 2024-06-18 3:30PM EDT | 17.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 10 | 96 | 0.00% |
| BE240719P00018000 | 2024-06-14 10:47AM EDT | 18.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 1 | 281 | 0.00% |
| BE240719P00019000 | 2024-05-31 9:41AM EDT | 19.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| BE240719P00020000 | 2024-06-17 12:42PM EDT | 20.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 3 | 153 | 0.00% |
| BE240719P00021000 | 2024-06-07 10:00AM EDT | 21.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BE240719P00022000 | 2024-05-29 11:11AM EDT | 22.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | - | 107 | 0.00% |
| BE240719P00025000 | 2024-05-22 12:34PM EDT | 25.00 | 7.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.