KE Holdings Inc. (BEKE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BEKE240816C00007000 | 2024-03-08 1:09PM EDT | 7.00 | 5.75 | 7.10 | 7.20 | 0.00 | - | 2 | 0 | 0.00% |
| BEKE240816C00010000 | 2024-06-13 11:39AM EDT | 10.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BEKE240816C00011000 | 2024-04-25 12:41PM EDT | 11.00 | 3.20 | 4.00 | 5.95 | 0.00 | - | - | 3 | 107.42% |
| BEKE240816C00012000 | 2024-05-30 11:48AM EDT | 12.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BEKE240816C00013000 | 2024-06-17 10:55AM EDT | 13.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BEKE240816C00014000 | 2024-06-03 10:31AM EDT | 14.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BEKE240816C00015000 | 2024-06-18 12:33PM EDT | 15.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BEKE240816C00016000 | 2024-06-24 11:30AM EDT | 16.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| BEKE240816C00017000 | 2024-06-21 11:32AM EDT | 17.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| BEKE240816C00018000 | 2024-06-18 10:26AM EDT | 18.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BEKE240816C00019000 | 2024-06-12 12:43PM EDT | 19.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 528 | 0 | 12.50% |
| BEKE240816C00020000 | 2024-06-12 12:43PM EDT | 20.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| BEKE240816C00021000 | 2024-06-12 12:43PM EDT | 21.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| BEKE240816C00022000 | 2024-05-22 2:23PM EDT | 22.00 | 0.74 | 0.02 | 0.70 | 0.00 | - | - | 66 | 82.42% |
| BEKE240816C00023000 | 2024-05-23 11:33AM EDT | 23.00 | 0.32 | 0.00 | 0.63 | 0.00 | - | - | 218 | 85.55% |
| BEKE240816C00024000 | 2024-05-24 9:50AM EDT | 24.00 | 0.14 | 0.00 | 0.17 | 0.00 | - | 5 | 15 | 67.97% |
| BEKE240816C00025000 | 2024-06-14 11:25AM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| BEKE240816C00030000 | 2024-06-06 12:07PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BEKE240816P00007000 | 2024-03-28 11:54AM EDT | 7.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 60 | 30 | 141.41% |
| BEKE240816P00008000 | 2024-04-22 3:48PM EDT | 8.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| BEKE240816P00009000 | 2024-04-29 12:54PM EDT | 9.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 46 | 19 | 101.95% |
| BEKE240816P00012000 | 2024-05-14 10:42AM EDT | 12.00 | 0.09 | 0.03 | 0.09 | 0.00 | - | 40 | 597 | 46.48% |
| BEKE240816P00013000 | 2024-06-04 12:06PM EDT | 13.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BEKE240816P00014000 | 2024-06-18 11:13AM EDT | 14.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BEKE240816P00015000 | 2024-06-24 10:29AM EDT | 15.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BEKE240816P00016000 | 2024-06-24 10:31AM EDT | 16.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BEKE240816P00017000 | 2024-06-10 2:11PM EDT | 17.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BEKE240816P00018000 | 2024-05-30 12:48PM EDT | 18.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BEKE240816P00019000 | 2024-05-22 2:01PM EDT | 19.00 | 1.60 | 2.48 | 4.65 | 0.00 | - | 7 | 100 | 92.87% |
| BEKE240816P00020000 | 2024-05-22 2:58PM EDT | 20.00 | 2.16 | 4.50 | 4.60 | 0.00 | - | 275 | 520 | 0.00% |
| BEKE240816P00022000 | 2024-05-23 9:44AM EDT | 22.00 | 4.79 | 6.45 | 8.60 | 0.00 | - | - | 0 | 113.09% |
© 2024 Yahoo. All rights reserved.