KE Holdings Inc. (BEKE)
NYSE - Nasdaq Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BEKE240517C00011000 | 2024-03-15 10:03AM EDT | 11.00 | 3.30 | 2.24 | 2.35 | 0.00 | - | 3 | 0 | 0.00% |
| BEKE240517C00012000 | 2024-05-02 1:19PM EDT | 12.00 | 4.45 | 5.70 | 6.50 | 0.00 | - | 1 | 24 | 341.80% |
| BEKE240517C00013000 | 2024-05-13 11:49AM EDT | 13.00 | 4.65 | 4.70 | 6.40 | +0.65 | +16.25% | 3 | 837 | 394.92% |
| BEKE240517C00013500 | 2024-05-09 2:59PM EDT | 13.50 | 3.40 | 4.20 | 4.95 | 0.00 | - | 1 | 7 | 257.03% |
| BEKE240517C00014000 | 2024-05-06 12:14PM EDT | 14.00 | 3.02 | 3.70 | 5.45 | 0.00 | - | 18 | 1,258 | 338.67% |
| BEKE240517C00014500 | 2024-05-09 10:19AM EDT | 14.50 | 2.36 | 3.20 | 4.05 | 0.00 | - | 10 | 52 | 219.53% |
| BEKE240517C00015000 | 2024-05-13 3:32PM EDT | 15.00 | 2.70 | 2.68 | 3.05 | +1.10 | +68.75% | 6 | 2,335 | 132.81% |
| BEKE240517C00015500 | 2024-05-10 9:51AM EDT | 15.50 | 1.65 | 2.19 | 3.30 | 0.00 | - | 20 | 541 | 193.36% |
| BEKE240517C00016000 | 2024-05-13 10:52AM EDT | 16.00 | 1.66 | 1.70 | 1.98 | +0.16 | +10.67% | 17 | 4,474 | 87.50% |
| BEKE240517C00016500 | 2024-05-10 3:59PM EDT | 16.50 | 0.74 | 0.99 | 2.79 | 0.00 | - | 4 | 2,010 | 163.48% |
| BEKE240517C00017000 | 2024-05-13 2:29PM EDT | 17.00 | 0.80 | 0.77 | 0.95 | +0.40 | +100.00% | 74 | 13,833 | 52.54% |
| BEKE240517C00017500 | 2024-05-13 3:56PM EDT | 17.50 | 0.50 | 0.50 | 0.57 | +0.30 | +150.00% | 111 | 846 | 54.88% |
| BEKE240517C00018000 | 2024-05-13 3:50PM EDT | 18.00 | 0.26 | 0.28 | 0.30 | +0.15 | +136.36% | 575 | 438 | 54.49% |
| BEKE240517C00018500 | 2024-05-13 3:41PM EDT | 18.50 | 0.16 | 0.14 | 0.18 | +0.04 | +33.33% | 194 | 1,505 | 58.20% |
| BEKE240517C00019000 | 2024-05-13 3:09PM EDT | 19.00 | 0.10 | 0.07 | 0.12 | +0.05 | +100.00% | 701 | 11,214 | 63.28% |
| BEKE240517C00019500 | 2024-05-13 11:03AM EDT | 19.50 | 0.07 | 0.03 | 0.22 | 0.00 | - | 1 | 0 | 85.55% |
| BEKE240517C00020000 | 2024-05-13 10:24AM EDT | 20.00 | 0.08 | 0.01 | 0.18 | 0.00 | - | 1 | 8,003 | 92.58% |
| BEKE240517C00020500 | 2024-05-13 9:44AM EDT | 20.50 | 0.02 | 0.00 | 0.36 | 0.00 | - | 1 | 0 | 127.34% |
| BEKE240517C00021000 | 2024-05-13 10:22AM EDT | 21.00 | 0.01 | 0.00 | 0.38 | -0.05 | -83.33% | 1 | 4 | 143.75% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BEKE240517P00010000 | 2024-03-22 11:24AM EDT | 10.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 60 | 40 | 317.19% |
| BEKE240517P00011000 | 2024-04-01 9:53AM EDT | 11.00 | 0.06 | 0.00 | 0.45 | 0.00 | - | 3 | 303 | 348.44% |
| BEKE240517P00012000 | 2024-04-30 10:36AM EDT | 12.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 20 | 143 | 416.80% |
| BEKE240517P00012500 | 2024-05-09 9:44AM EDT | 12.50 | 0.04 | 0.00 | 0.52 | 0.00 | - | 10 | 46 | 284.38% |
| BEKE240517P00013000 | 2024-05-13 9:34AM EDT | 13.00 | 0.17 | 0.00 | 0.15 | +0.14 | +466.67% | 25 | 2,196 | 189.06% |
| BEKE240517P00013500 | 2024-05-03 10:03AM EDT | 13.50 | 0.04 | 0.00 | 0.72 | 0.00 | - | 10 | 131 | 263.28% |
| BEKE240517P00014000 | 2024-05-07 11:27AM EDT | 14.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 4 | 1,102 | 106.25% |
| BEKE240517P00014500 | 2024-05-03 10:08AM EDT | 14.50 | 0.08 | 0.00 | 0.60 | 0.00 | - | 10 | 458 | 200.39% |
| BEKE240517P00015000 | 2024-05-13 9:32AM EDT | 15.00 | 0.01 | 0.00 | 0.06 | -0.04 | -80.00% | 2 | 346 | 94.53% |
| BEKE240517P00015500 | 2024-05-08 3:44PM EDT | 15.50 | 0.14 | 0.01 | 0.20 | 0.00 | - | 103 | 105 | 107.81% |
| BEKE240517P00016000 | 2024-05-10 9:30AM EDT | 16.00 | 0.12 | 0.01 | 0.20 | 0.00 | - | 100 | 575 | 88.67% |
| BEKE240517P00016500 | 2024-05-13 11:39AM EDT | 16.50 | 0.09 | 0.00 | 0.07 | -0.04 | -30.77% | 13 | 512 | 50.39% |
| BEKE240517P00017000 | 2024-05-13 2:28PM EDT | 17.00 | 0.12 | 0.08 | 0.14 | -0.20 | -62.50% | 438 | 1,173 | 50.78% |
| BEKE240517P00017500 | 2024-05-13 3:49PM EDT | 17.50 | 0.31 | 0.25 | 0.29 | -0.34 | -52.31% | 264 | 47 | 51.37% |
| BEKE240517P00018000 | 2024-05-13 2:15PM EDT | 18.00 | 0.57 | 0.52 | 0.56 | -0.83 | -59.29% | 841 | 5 | 53.13% |
| BEKE240517P00019000 | 2024-05-13 11:10AM EDT | 19.00 | 1.26 | 1.12 | 2.17 | -1.25 | -49.80% | 1 | 1 | 114.06% |
| BEKE240517P00020000 | 2024-05-06 10:42AM EDT | 20.00 | 3.05 | 1.78 | 4.10 | 0.00 | - | 2 | 3 | 198.05% |
© 2024 Yahoo. All rights reserved.