KE Holdings Inc. (BEKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BEKE240614C00016000 | 2024-06-07 12:59PM EDT | 16.00 | 0.28 | 0.27 | 0.30 | -0.16 | -36.36% | 29 | 104 | 36.33% |
| BEKE240614C00016500 | 2024-06-07 10:47AM EDT | 16.50 | 0.15 | 0.11 | 0.14 | -0.07 | -31.82% | 2 | 66 | 37.70% |
| BEKE240614C00017000 | 2024-06-04 1:30PM EDT | 17.00 | 0.23 | 0.04 | 0.08 | 0.00 | - | 76 | 327 | 42.97% |
| BEKE240614C00017500 | 2024-06-05 11:02AM EDT | 17.50 | 0.06 | 0.01 | 0.05 | 0.00 | - | 30 | 75 | 48.05% |
| BEKE240614C00018000 | 2024-06-06 2:32PM EDT | 18.00 | 0.03 | 0.01 | 0.72 | 0.00 | - | 2 | 34 | 111.33% |
| BEKE240614C00018500 | 2024-06-04 1:39PM EDT | 18.50 | 0.03 | 0.01 | 0.75 | 0.00 | - | 6 | 28 | 126.17% |
| BEKE240614C00019000 | 2024-05-23 10:52AM EDT | 19.00 | 0.23 | 0.01 | 0.69 | 0.00 | - | 4 | 9 | 134.18% |
| BEKE240614C00019500 | 2024-05-23 12:55PM EDT | 19.50 | 0.13 | 0.01 | 1.00 | 0.00 | - | 21 | 13 | 167.58% |
| BEKE240614C00020000 | 2024-05-30 12:02PM EDT | 20.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 12 | 770 | 160.16% |
| BEKE240614C00021000 | 2024-05-17 11:57AM EDT | 21.00 | 0.71 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 180.47% |
| BEKE240614C00022000 | 2024-05-17 11:42AM EDT | 22.00 | 0.48 | 0.00 | 0.95 | 0.00 | - | 20 | 20 | 214.84% |
| BEKE240614C00023000 | 2024-05-23 1:55PM EDT | 23.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 107 | 89 | 216.02% |
| BEKE240614C00025000 | 2024-05-16 12:11PM EDT | 25.00 | 0.08 | 0.00 | 0.73 | 0.00 | - | - | 42 | 244.92% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BEKE240614P00014000 | 2024-05-06 11:01AM EDT | 14.00 | 0.14 | 0.01 | 1.27 | 0.00 | - | - | 12 | 158.20% |
| BEKE240614P00014500 | 2024-05-31 12:42PM EDT | 14.50 | 0.02 | 0.01 | 0.21 | 0.00 | - | 20 | 20 | 61.33% |
| BEKE240614P00015000 | 2024-06-06 9:42AM EDT | 15.00 | 0.10 | 0.04 | 0.07 | 0.00 | - | 1 | 362 | 38.67% |
| BEKE240614P00015500 | 2024-06-07 3:54PM EDT | 15.50 | 0.15 | 0.13 | 0.15 | -0.06 | -28.57% | 10 | 121 | 33.79% |
| BEKE240614P00016000 | 2024-06-07 3:52PM EDT | 16.00 | 0.36 | 0.34 | 0.37 | +0.11 | +44.00% | 46 | 118 | 34.38% |
| BEKE240614P00016500 | 2024-06-06 10:10AM EDT | 16.50 | 0.70 | 0.65 | 1.10 | 0.00 | - | 1 | 75 | 55.27% |
| BEKE240614P00017000 | 2024-06-07 9:38AM EDT | 17.00 | 1.16 | 0.91 | 1.41 | +0.15 | +14.85% | 10 | 25 | 76.37% |
| BEKE240614P00017500 | 2024-06-03 12:00PM EDT | 17.50 | 0.86 | 1.35 | 1.67 | 0.00 | - | 26 | 133 | 54.69% |
| BEKE240614P00018000 | 2024-05-23 1:41PM EDT | 18.00 | 1.29 | 2.05 | 2.51 | 0.00 | - | 51 | 31 | 85.94% |
| BEKE240614P00019500 | 2024-05-24 12:11PM EDT | 19.50 | 2.83 | 3.50 | 5.10 | 0.00 | - | 50 | 0 | 194.14% |
| BEKE240614P00020000 | 2024-05-17 3:14PM EDT | 20.00 | 1.32 | 4.05 | 4.15 | 0.00 | - | 5 | 4 | 71.88% |
| BEKE240614P00021000 | 2024-05-17 11:42AM EDT | 21.00 | 1.94 | 5.05 | 5.20 | 0.00 | - | 27 | 26 | 101.56% |
© 2024 Yahoo. All rights reserved.