KE Holdings Inc. (BEKE)
NYSE - Nasdaq Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BEKE240719C00009000 | 2024-03-05 11:42AM EDT | 9.00 | 3.95 | 5.30 | 5.40 | 0.00 | - | - | 0 | 0.00% |
| BEKE240719C00010000 | 2024-03-11 3:17PM EDT | 10.00 | 3.60 | 4.70 | 6.70 | 0.00 | - | 2 | 0 | 0.00% |
| BEKE240719C00011000 | 2024-05-22 1:28PM EDT | 11.00 | 6.77 | 5.80 | 6.15 | -1.33 | -16.42% | 2 | 18 | 78.52% |
| BEKE240719C00012500 | 2024-04-26 9:38AM EDT | 12.50 | 2.50 | 3.70 | 4.70 | 0.00 | - | 11 | 57 | 64.26% |
| BEKE240719C00014000 | 2024-05-22 1:28PM EDT | 14.00 | 3.77 | 2.84 | 3.30 | -1.68 | -30.83% | 2 | 535 | 52.54% |
| BEKE240719C00015000 | 2024-05-21 11:17AM EDT | 15.00 | 4.25 | 2.34 | 2.58 | 0.00 | - | 2 | 1,245 | 53.61% |
| BEKE240719C00016000 | 2024-05-23 3:36PM EDT | 16.00 | 1.69 | 1.66 | 1.86 | -1.71 | -50.29% | 14 | 1,540 | 49.90% |
| BEKE240719C00017500 | 2024-05-23 3:05PM EDT | 17.50 | 0.92 | 0.91 | 0.94 | -1.23 | -57.21% | 1,019 | 3,531 | 42.97% |
| BEKE240719C00019000 | 2024-05-23 1:52PM EDT | 19.00 | 0.48 | 0.46 | 0.49 | -0.87 | -64.44% | 302 | 5,242 | 43.65% |
| BEKE240719C00020000 | 2024-05-23 3:26PM EDT | 20.00 | 0.30 | 0.29 | 0.32 | -0.65 | -68.42% | 63 | 11,308 | 44.73% |
| BEKE240719C00021000 | 2024-05-23 11:57AM EDT | 21.00 | 0.19 | 0.18 | 0.21 | -0.48 | -71.64% | 22 | 9,322 | 45.90% |
| BEKE240719C00022500 | 2024-05-22 1:12PM EDT | 22.50 | 0.41 | 0.09 | 0.12 | 0.00 | - | 33 | 2,542 | 48.24% |
| BEKE240719C00024000 | 2024-01-30 4:10PM EDT | 24.00 | 0.13 | 0.02 | 0.13 | 0.00 | - | - | 3,000 | 50.98% |
| BEKE240719C00025000 | 2024-05-23 2:27PM EDT | 25.00 | 0.06 | 0.02 | 0.08 | -0.17 | -73.91% | 2 | 415 | 51.56% |
| BEKE240719C00030000 | 2024-05-23 9:41AM EDT | 30.00 | 0.04 | 0.00 | 0.25 | -0.11 | -73.33% | 8 | 8 | 82.42% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BEKE240719P00007500 | 2024-03-11 2:35PM EDT | 7.50 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 41 | 136.72% |
| BEKE240719P00009000 | 2024-04-26 1:23PM EDT | 9.00 | 0.03 | 0.00 | 0.97 | 0.00 | - | 40 | 45 | 145.70% |
| BEKE240719P00010000 | 2024-04-29 1:12PM EDT | 10.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 44 | 271 | 62.50% |
| BEKE240719P00011000 | 2024-05-03 2:15PM EDT | 11.00 | 0.06 | 0.00 | 0.68 | 0.00 | - | 110 | 456 | 96.88% |
| BEKE240719P00012500 | 2024-05-16 9:38AM EDT | 12.50 | 0.06 | 0.01 | 0.09 | 0.00 | - | 40 | 2,291 | 51.76% |
| BEKE240719P00014000 | 2024-05-23 1:36PM EDT | 14.00 | 0.11 | 0.11 | 0.15 | +0.02 | +22.22% | 18 | 2,765 | 41.41% |
| BEKE240719P00015000 | 2024-05-21 1:47PM EDT | 15.00 | 0.14 | 0.27 | 0.31 | 0.00 | - | 140 | 1,779 | 39.65% |
| BEKE240719P00016000 | 2024-05-23 1:14PM EDT | 16.00 | 0.57 | 0.57 | 0.60 | +0.22 | +62.86% | 164 | 641 | 38.92% |
| BEKE240719P00017500 | 2024-05-23 3:56PM EDT | 17.50 | 1.29 | 1.29 | 1.33 | +0.62 | +92.54% | 120 | 762 | 38.53% |
| BEKE240719P00019000 | 2024-05-23 12:41PM EDT | 19.00 | 2.16 | 2.14 | 2.57 | +0.79 | +57.66% | 157 | 2,328 | 46.58% |
| BEKE240719P00020000 | 2024-05-21 12:51PM EDT | 20.00 | 1.99 | 3.15 | 3.25 | 0.00 | - | 5 | 126 | 40.33% |
| BEKE240719P00021000 | 2024-05-20 10:36AM EDT | 21.00 | 2.50 | 4.05 | 4.15 | 0.00 | - | 34 | 261 | 40.92% |
| BEKE240719P00022500 | 2024-03-25 9:33AM EDT | 22.50 | 8.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BEKE240719P00024000 | 2024-03-26 11:31AM EDT | 24.00 | 10.20 | 10.25 | 10.35 | 0.00 | - | 1 | 0 | 196.14% |
| BEKE240719P00025000 | 2024-03-18 9:42AM EDT | 25.00 | 11.40 | 12.05 | 14.45 | 0.00 | - | 16 | 0 | 275.98% |
| BEKE240719P00026000 | 2024-03-18 9:42AM EDT | 26.00 | 12.40 | 12.10 | 14.15 | 0.00 | - | 1 | 0 | 240.72% |
| BEKE240719P00027000 | 2024-03-26 10:16AM EDT | 27.00 | 13.15 | 13.20 | 14.90 | 0.00 | - | 5 | 0 | 244.34% |
| BEKE240719P00028000 | 2024-03-18 3:19PM EDT | 28.00 | 14.10 | 15.05 | 16.50 | 0.00 | - | 28 | 0 | 277.30% |
© 2024 Yahoo. All rights reserved.