KE Holdings Inc. (BEKE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BEKE240531C00013500 | 2024-04-22 1:07PM EDT | 13.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BEKE240531C00014000 | 2024-04-17 11:53AM EDT | 14.00 | 0.40 | 5.35 | 6.60 | 0.00 | - | - | 1 | 455.47% |
| BEKE240531C00014500 | 2024-05-02 12:45PM EDT | 14.50 | 2.20 | 2.37 | 3.25 | 0.00 | - | 1 | 0 | 118.56% |
| BEKE240531C00015000 | 2024-05-06 10:09AM EDT | 15.00 | 2.30 | 1.86 | 2.94 | 0.00 | - | 2 | 2 | 114.06% |
| BEKE240531C00015500 | 2024-05-23 3:34PM EDT | 15.50 | 1.71 | 1.27 | 1.97 | -0.03 | -1.72% | 1 | 11 | 59.38% |
| BEKE240531C00016500 | 2024-05-23 10:14AM EDT | 16.50 | 1.10 | 0.54 | 0.73 | -1.65 | -60.00% | 2 | 162 | 42.19% |
| BEKE240531C00017000 | 2024-05-23 3:52PM EDT | 17.00 | 0.42 | 0.38 | 0.42 | -1.97 | -82.43% | 661 | 544 | 39.84% |
| BEKE240531C00017500 | 2024-05-23 2:49PM EDT | 17.50 | 0.25 | 0.20 | 0.25 | -1.65 | -86.84% | 204 | 62 | 42.58% |
| BEKE240531C00018000 | 2024-05-23 2:34PM EDT | 18.00 | 0.14 | 0.00 | 0.15 | -1.37 | -90.73% | 218 | 68 | 45.70% |
| BEKE240531C00018500 | 2024-05-23 11:48AM EDT | 18.50 | 0.13 | 0.06 | 0.25 | -0.91 | -87.50% | 1,607 | 273 | 58.40% |
| BEKE240531C00019000 | 2024-05-23 2:34PM EDT | 19.00 | 0.05 | 0.02 | 0.06 | -0.68 | -93.15% | 172 | 1,345 | 52.34% |
| BEKE240531C00019500 | 2024-05-23 10:06AM EDT | 19.50 | 0.04 | 0.00 | 0.25 | -0.48 | -92.31% | 8 | 1,823 | 74.61% |
| BEKE240531C00020000 | 2024-05-23 11:00AM EDT | 20.00 | 0.03 | 0.01 | 0.20 | -0.34 | -91.89% | 18 | 2,629 | 79.69% |
| BEKE240531C00020500 | 2024-05-22 12:31PM EDT | 20.50 | 0.24 | 0.00 | 0.90 | 0.00 | - | 1 | 22 | 140.43% |
| BEKE240531C00021000 | 2024-05-21 3:48PM EDT | 21.00 | 0.22 | 0.00 | 0.22 | 0.00 | - | 6 | 216 | 97.66% |
| BEKE240531C00022000 | 2024-05-22 3:22PM EDT | 22.00 | 0.11 | 0.00 | 1.00 | 0.00 | - | 45 | 49 | 175.98% |
| BEKE240531C00022500 | 2024-05-17 10:26AM EDT | 22.50 | 0.33 | 0.00 | 1.27 | 0.00 | - | 3 | 4 | 201.95% |
| BEKE240531C00024000 | 2024-05-17 10:24AM EDT | 24.00 | 0.19 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 227.73% |
| BEKE240531C00025000 | 2024-05-17 10:35AM EDT | 25.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 243.36% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BEKE240531P00012000 | 2024-05-01 10:50AM EDT | 12.00 | 0.07 | 0.00 | 0.61 | 0.00 | - | 1 | 501 | 200.78% |
| BEKE240531P00012500 | 2024-04-17 10:12AM EDT | 12.50 | 0.54 | 0.00 | 1.46 | 0.00 | - | - | 10 | 254.30% |
| BEKE240531P00013500 | 2024-05-02 11:39AM EDT | 13.50 | 0.12 | 0.00 | 1.27 | 0.00 | - | 10 | 11 | 199.41% |
| BEKE240531P00014000 | 2024-05-06 10:29AM EDT | 14.00 | 0.10 | 0.00 | 1.28 | 0.00 | - | 1 | 10 | 180.66% |
| BEKE240531P00014500 | 2024-05-06 10:32AM EDT | 14.50 | 0.14 | 0.00 | 1.28 | 0.00 | - | 2 | 12 | 161.33% |
| BEKE240531P00015500 | 2024-05-20 1:53PM EDT | 15.50 | 0.04 | 0.01 | 0.06 | 0.00 | - | 40 | 40 | 46.88% |
| BEKE240531P00016000 | 2024-05-23 1:08PM EDT | 16.00 | 0.08 | 0.06 | 0.10 | +0.02 | +33.33% | 1 | 141 | 41.02% |
| BEKE240531P00016500 | 2024-05-23 3:09PM EDT | 16.50 | 0.19 | 0.18 | 0.21 | +0.14 | +280.00% | 39 | 50 | 39.06% |
| BEKE240531P00017000 | 2024-05-23 3:46PM EDT | 17.00 | 0.38 | 0.39 | 0.42 | +0.24 | +171.43% | 199 | 94 | 39.06% |
| BEKE240531P00017500 | 2024-05-23 2:45PM EDT | 17.50 | 0.60 | 0.69 | 0.75 | +0.34 | +130.77% | 172 | 64 | 41.60% |
| BEKE240531P00018000 | 2024-05-23 12:20PM EDT | 18.00 | 0.92 | 0.97 | 1.32 | +0.54 | +142.11% | 208 | 534 | 64.06% |
| BEKE240531P00018500 | 2024-05-23 12:15PM EDT | 18.50 | 1.50 | 1.35 | 1.97 | +0.95 | +172.73% | 26 | 104 | 57.81% |
| BEKE240531P00019500 | 2024-05-23 10:06AM EDT | 19.50 | 2.00 | 1.51 | 2.94 | +0.90 | +81.82% | 10 | 74 | 116.02% |
| BEKE240531P00020000 | 2024-05-23 12:51PM EDT | 20.00 | 2.64 | 2.73 | 3.80 | +1.10 | +71.43% | 6 | 23 | 104.69% |
| BEKE240531P00020500 | 2024-05-17 11:20AM EDT | 20.50 | 1.43 | 2.92 | 3.85 | 0.00 | - | 7 | 7 | 126.37% |
© 2024 Yahoo. All rights reserved.