KE Holdings Inc. (BEKE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BEKE240621C00002350 | 2024-05-16 1:59PM EDT | 2.35 | 16.75 | 13.50 | 14.60 | 0.00 | - | 15 | 15 | 835.94% |
| BEKE240621C00002500 | 2023-07-31 2:02PM EDT | 2.50 | 15.00 | 13.10 | 13.35 | 0.00 | - | - | 15 | 0.00% |
| BEKE240621C00004850 | 2023-08-22 9:37AM EDT | 4.85 | 9.75 | 11.15 | 11.30 | 0.00 | - | - | 6 | 385.16% |
| BEKE240621C00005000 | 2023-08-22 9:37AM EDT | 5.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| BEKE240621C00007350 | 2023-12-22 12:23PM EDT | 7.35 | 8.50 | 7.10 | 8.40 | 0.00 | - | 1 | 2 | 0.00% |
| BEKE240621C00007500 | 2023-07-26 1:29PM EDT | 7.50 | 10.70 | 7.50 | 7.65 | 0.00 | - | - | 1 | 0.00% |
| BEKE240621C00009850 | 2024-05-02 2:08PM EDT | 9.85 | 7.00 | 5.50 | 8.90 | 0.00 | - | 3 | 5 | 342.19% |
| BEKE240621C00010000 | 2023-09-05 11:44AM EDT | 10.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 0.00% |
| BEKE240621C00011000 | 2024-05-14 11:09AM EDT | 11.00 | 6.84 | 4.90 | 5.00 | 0.00 | - | 1 | 4 | 100.00% |
| BEKE240621C00012350 | 2024-05-23 12:48PM EDT | 12.35 | 4.91 | 2.87 | 5.10 | 0.00 | - | 5 | 465 | 146.88% |
| BEKE240621C00012500 | 2023-09-12 11:18AM EDT | 12.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| BEKE240621C00013000 | 2024-05-31 10:33AM EDT | 13.00 | 4.20 | 2.91 | 3.95 | 0.00 | - | 9 | 9 | 138.28% |
| BEKE240621C00014850 | 2024-06-06 3:31PM EDT | 14.85 | 1.47 | 1.13 | 1.24 | 0.00 | - | 30 | 22,389 | 45.51% |
| BEKE240621C00015000 | 2023-08-30 9:37AM EDT | 15.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 373 | 0.00% |
| BEKE240621C00015500 | 2024-05-30 9:51AM EDT | 15.50 | 1.70 | 0.67 | 0.71 | 0.00 | - | 14 | 11 | 38.28% |
| BEKE240621C00016000 | 2024-06-07 1:25PM EDT | 16.00 | 0.40 | 0.40 | 0.42 | -0.09 | -18.37% | 21 | 3,389 | 36.82% |
| BEKE240621C00016500 | 2024-06-06 1:21PM EDT | 16.50 | 0.38 | 0.21 | 0.24 | 0.00 | - | 8 | 149 | 37.50% |
| BEKE240621C00017000 | 2024-06-06 2:32PM EDT | 17.00 | 0.22 | 0.11 | 0.14 | 0.00 | - | 4 | 491 | 39.45% |
| BEKE240621C00017350 | 2024-06-07 2:25PM EDT | 17.35 | 0.10 | 0.06 | 0.10 | -0.04 | -28.57% | 1 | 17,482 | 41.41% |
| BEKE240621C00017500 | 2024-06-07 10:18AM EDT | 17.50 | 0.10 | 0.05 | 0.07 | -0.03 | -23.08% | 10 | 2,083 | 39.65% |
| BEKE240621C00018000 | 2024-06-07 2:00PM EDT | 18.00 | 0.05 | 0.03 | 0.06 | -0.03 | -37.50% | 1 | 2,778 | 45.70% |
| BEKE240621C00018500 | 2024-06-03 10:48AM EDT | 18.50 | 0.19 | 0.02 | 0.06 | 0.00 | - | 10 | 9 | 53.13% |
| BEKE240621C00019000 | 2024-06-04 11:11AM EDT | 19.00 | 0.09 | 0.01 | 0.06 | 0.00 | - | 500 | 3,038 | 53.91% |
| BEKE240621C00019500 | 2024-06-04 12:51PM EDT | 19.50 | 0.07 | 0.01 | 0.06 | 0.00 | - | 2,100 | 2,103 | 60.16% |
| BEKE240621C00019850 | 2024-05-28 1:56PM EDT | 19.85 | 0.13 | 0.00 | 0.12 | 0.00 | - | 11 | 14,568 | 71.09% |
| BEKE240621C00020000 | 2024-05-31 11:58AM EDT | 20.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 524 | 138 | 74.22% |
| BEKE240621C00020500 | 2024-05-22 12:32PM EDT | 20.50 | 0.53 | 0.00 | 0.35 | 0.00 | - | - | 1 | 101.95% |
| BEKE240621C00021000 | 2024-05-31 3:46PM EDT | 21.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 4,593 | 72.66% |
| BEKE240621C00022000 | 2024-05-23 10:00AM EDT | 22.00 | 0.07 | 0.00 | 0.33 | 0.00 | - | - | 25 | 119.14% |
| BEKE240621C00022350 | 2024-05-31 11:43AM EDT | 22.35 | 0.02 | 0.00 | 0.33 | 0.00 | - | 302 | 11,199 | 123.44% |
| BEKE240621C00022500 | 2023-09-11 2:48PM EDT | 22.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 183 | 709 | 50.00% |
| BEKE240621C00024000 | 2024-05-22 11:46AM EDT | 24.00 | 0.14 | 0.00 | 0.32 | 0.00 | - | - | 17 | 140.63% |
| BEKE240621C00024850 | 2024-05-23 12:16PM EDT | 24.85 | 0.01 | 0.00 | 0.31 | 0.00 | - | 32 | 3,368 | 148.05% |
| BEKE240621C00025000 | 2023-09-01 3:49PM EDT | 25.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 33 | 199 | 50.00% |
| BEKE240621C00029850 | 2024-05-17 1:45PM EDT | 29.85 | 0.08 | 0.00 | 0.20 | 0.00 | - | 132 | 283 | 175.78% |
| BEKE240621C00030000 | 2023-09-01 9:59AM EDT | 30.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 2 | 247 | 50.00% |
| BEKE240621C00034850 | 2024-01-16 3:43PM EDT | 34.85 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 159.38% |
| BEKE240621C00035000 | 2023-09-06 9:30AM EDT | 35.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BEKE240621P00002350 | 2023-09-18 12:04AM EDT | 2.35 | 0.01 | - | - | 0.00 | - | - | - | 0.00% |
| BEKE240621P00002500 | 2023-07-25 11:20AM EDT | 2.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 71 | 453.13% |
| BEKE240621P00004850 | 2023-10-12 9:30AM EDT | 4.85 | 0.06 | 0.00 | 0.04 | 0.00 | - | - | 19 | 271.88% |
| BEKE240621P00005000 | 2023-08-14 1:29PM EDT | 5.00 | 0.09 | 0.00 | 0.21 | 0.00 | - | 2 | 0 | 346.88% |
| BEKE240621P00007350 | 2024-04-01 1:36PM EDT | 7.35 | 0.03 | 0.00 | 0.43 | 0.00 | - | 1 | 32 | 282.42% |
| BEKE240621P00007500 | 2023-09-12 10:39AM EDT | 7.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 50.00% |
| BEKE240621P00009850 | 2024-04-24 12:38PM EDT | 9.85 | 0.04 | 0.00 | 0.95 | 0.00 | - | 24 | 37 | 242.19% |
| BEKE240621P00010000 | 2023-09-06 10:15AM EDT | 10.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 50.00% |
| BEKE240621P00011000 | 2024-04-30 10:59AM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 25 | 50.00% |
| BEKE240621P00012350 | 2024-05-16 3:39PM EDT | 12.35 | 0.11 | 0.00 | 0.30 | 0.00 | - | 41 | 7,750 | 105.08% |
| BEKE240621P00012500 | 2023-09-12 1:50PM EDT | 12.50 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 3,532 | 25.00% |
| BEKE240621P00014500 | 2024-06-05 10:33AM EDT | 14.50 | 0.08 | 0.04 | 0.07 | 0.00 | - | 2 | 602 | 40.23% |
| BEKE240621P00014850 | 2024-06-07 1:45PM EDT | 14.85 | 0.09 | 0.07 | 0.11 | 0.00 | - | 10 | 10,864 | 38.28% |
| BEKE240621P00015000 | 2024-06-07 2:40PM EDT | 15.00 | 0.13 | 0.10 | 0.13 | +0.03 | +30.00% | 1 | 5,858 | 37.11% |
| BEKE240621P00015500 | 2024-06-07 2:00PM EDT | 15.50 | 0.26 | 0.23 | 0.26 | +0.05 | +23.81% | 20 | 1,647 | 35.74% |
| BEKE240621P00016000 | 2024-06-07 1:34PM EDT | 16.00 | 0.52 | 0.45 | 0.47 | +0.13 | +33.33% | 56 | 3,665 | 34.38% |
| BEKE240621P00016500 | 2024-06-06 1:22PM EDT | 16.50 | 0.66 | 0.76 | 0.80 | 0.00 | - | 8 | 168 | 35.74% |
| BEKE240621P00017000 | 2024-06-07 2:32PM EDT | 17.00 | 1.25 | 1.15 | 1.54 | +0.17 | +15.74% | 2 | 398 | 52.15% |
| BEKE240621P00017350 | 2024-06-05 12:02PM EDT | 17.35 | 1.36 | 1.45 | 1.55 | 0.00 | - | 16 | 3,818 | 44.14% |
| BEKE240621P00017500 | 2024-05-23 9:30AM EDT | 17.50 | 0.50 | 0.83 | 1.67 | 0.00 | - | 25 | 100 | 42.58% |
| BEKE240621P00018000 | 2024-06-06 9:44AM EDT | 18.00 | 2.15 | 1.56 | 2.88 | 0.00 | - | 7 | 82 | 58.40% |
| BEKE240621P00018500 | 2024-06-06 12:31PM EDT | 18.50 | 2.37 | 2.54 | 2.83 | 0.00 | - | 14 | 28 | 61.52% |
| BEKE240621P00019000 | 2024-05-22 10:51AM EDT | 19.00 | 1.07 | 2.68 | 3.15 | 0.00 | - | - | 1,237 | 62.50% |
| BEKE240621P00019500 | 2024-05-20 12:32PM EDT | 19.50 | 1.47 | 2.72 | 3.65 | 0.00 | - | - | 2 | 69.14% |
| BEKE240621P00019850 | 2024-06-06 1:22PM EDT | 19.85 | 3.70 | 3.90 | 4.00 | 0.00 | - | 1 | 311 | 57.81% |
| BEKE240621P00020000 | 2023-09-06 2:47PM EDT | 20.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 133 | 505 | 0.00% |
| BEKE240621P00021000 | 2024-06-07 12:36PM EDT | 21.00 | 5.05 | 3.55 | 5.15 | +0.75 | +17.44% | 50 | 161 | 87.50% |
| BEKE240621P00022350 | 2024-01-17 3:16PM EDT | 22.35 | 8.68 | 7.70 | 8.30 | 0.00 | - | 220 | 2 | 272.46% |
| BEKE240621P00022500 | 2023-09-01 3:08PM EDT | 22.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 18 | 18 | 0.00% |
| BEKE240621P00024850 | 2024-03-14 10:12AM EDT | 24.85 | 10.60 | 10.60 | 12.65 | 0.00 | - | 39 | 0 | 403.13% |
| BEKE240621P00025000 | 2023-09-01 3:59PM EDT | 25.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 51 | 63 | 0.00% |
| BEKE240621P00029850 | 2023-09-18 12:04AM EDT | 29.85 | 12.35 | - | - | 0.00 | - | - | - | 0.00% |
| BEKE240621P00030000 | 2023-07-27 11:41AM EDT | 30.00 | 12.35 | 15.65 | 15.75 | 0.00 | - | 3 | 3 | 371.68% |
© 2024 Yahoo. All rights reserved.