Bloom Energy Corporation (BE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 8.00 | 9.50 | 0.00 | - | 1 | 0 | 231.25% |
| BE240719C00011000 | 2024-06-04 11:13AM EDT | 11.00 | 4.01 | 2.25 | 3.60 | 0.00 | - | 6 | 35 | 86.13% |
| BE240719C00012000 | 2024-06-11 10:12AM EDT | 12.00 | 2.81 | 2.50 | 2.75 | 0.00 | - | 8 | 19 | 67.97% |
| BE240719C00013000 | 2024-06-14 1:40PM EDT | 13.00 | 1.60 | 1.80 | 1.95 | -1.60 | -50.00% | 18 | 84 | 65.23% |
| BE240719C00014000 | 2024-06-14 3:02PM EDT | 14.00 | 1.20 | 1.20 | 1.30 | -0.70 | -36.84% | 271 | 489 | 62.50% |
| BE240719C00015000 | 2024-06-14 3:52PM EDT | 15.00 | 0.85 | 0.75 | 0.85 | -0.32 | -27.35% | 78 | 1,110 | 61.91% |
| BE240719C00016000 | 2024-06-14 3:53PM EDT | 16.00 | 0.45 | 0.45 | 0.55 | -0.32 | -41.56% | 95 | 3,504 | 62.31% |
| BE240719C00017000 | 2024-06-14 1:59PM EDT | 17.00 | 0.28 | 0.25 | 0.35 | -0.27 | -49.09% | 81 | 1,902 | 62.50% |
| BE240719C00018000 | 2024-06-14 10:47AM EDT | 18.00 | 0.30 | 0.15 | 0.25 | -0.03 | -9.09% | 6 | 3,050 | 65.23% |
| BE240719C00019000 | 2024-06-14 3:58PM EDT | 19.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 3 | 1,930 | 69.53% |
| BE240719C00020000 | 2024-06-14 10:34AM EDT | 20.00 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 11 | 1,048 | 71.29% |
| BE240719C00021000 | 2024-06-12 2:31PM EDT | 21.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 1 | 125 | 74.61% |
| BE240719C00022000 | 2024-06-10 2:24PM EDT | 22.00 | 0.05 | 0.00 | 0.45 | -0.08 | -61.54% | 1 | 139 | 103.52% |
| BE240719C00025000 | 2024-06-10 12:16PM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 653 | 141.41% |
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 | 0.75 | 0.00 | - | - | 15 | 283.98% |
| BE240719P00006000 | 2024-05-20 9:42AM EDT | 6.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 240.23% |
| BE240719P00007000 | 2024-05-21 12:27PM EDT | 7.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 247 | 114.06% |
| BE240719P00008000 | 2024-05-28 9:30AM EDT | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 100 | 95.31% |
| BE240719P00009000 | 2024-06-12 3:01PM EDT | 9.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 20 | 42 | 131.64% |
| BE240719P00010000 | 2024-06-12 3:09PM EDT | 10.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 16 | 82.03% |
| BE240719P00011000 | 2024-06-11 2:20PM EDT | 11.00 | 0.12 | 0.10 | 0.20 | 0.00 | - | 5 | 126 | 71.48% |
| BE240719P00012000 | 2024-06-14 12:21PM EDT | 12.00 | 0.28 | 0.20 | 0.35 | +0.13 | +86.67% | 30 | 957 | 66.11% |
| BE240719P00013000 | 2024-06-14 3:45PM EDT | 13.00 | 0.50 | 0.45 | 0.55 | +0.20 | +66.67% | 66 | 478 | 62.11% |
| BE240719P00014000 | 2024-06-14 1:02PM EDT | 14.00 | 0.87 | 0.85 | 0.90 | +0.37 | +74.00% | 101 | 1,327 | 59.96% |
| BE240719P00015000 | 2024-06-14 3:08PM EDT | 15.00 | 1.43 | 1.35 | 1.45 | +0.44 | +44.44% | 222 | 530 | 57.81% |
| BE240719P00016000 | 2024-06-14 9:41AM EDT | 16.00 | 1.92 | 2.05 | 2.15 | +0.47 | +32.41% | 20 | 3,176 | 57.72% |
| BE240719P00017000 | 2024-06-13 3:24PM EDT | 17.00 | 2.20 | 2.75 | 3.00 | 0.00 | - | 1 | 96 | 54.49% |
| BE240719P00018000 | 2024-06-14 10:47AM EDT | 18.00 | 3.82 | 2.55 | 3.90 | +0.92 | +31.72% | 1 | 281 | 68.16% |
| BE240719P00019000 | 2024-05-31 9:41AM EDT | 19.00 | 2.44 | 3.20 | 4.90 | 0.00 | - | 1 | 11 | 78.32% |
| BE240719P00020000 | 2024-06-06 3:47PM EDT | 20.00 | 4.80 | 5.60 | 5.90 | 0.00 | - | 2 | 155 | 67.97% |
| BE240719P00021000 | 2024-06-07 10:00AM EDT | 21.00 | 6.10 | 6.40 | 6.80 | 0.00 | - | 2 | 3 | 83.59% |
| BE240719P00022000 | 2024-05-29 11:11AM EDT | 22.00 | 6.40 | 7.50 | 7.90 | 0.00 | - | - | 138 | 69.53% |
| BE240719P00025000 | 2024-05-22 12:34PM EDT | 25.00 | 7.68 | 9.10 | 12.00 | 0.00 | - | - | 0 | 215.23% |
© 2024 Yahoo. All rights reserved.