KE Holdings Inc. (BEKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BEKE241018C00006000 | 2024-05-02 2:08PM EDT | 6.00 | 10.95 | 10.10 | 11.30 | 0.00 | - | 3 | 3 | 164.45% |
| BEKE241018C00008000 | 2024-03-11 1:41PM EDT | 8.00 | 5.65 | 5.15 | 8.40 | 0.00 | - | 47 | 14 | 104.00% |
| BEKE241018C00009000 | 2024-05-15 1:17PM EDT | 9.00 | 9.05 | 5.15 | 8.50 | 0.00 | - | 1 | 12 | 146.29% |
| BEKE241018C00010000 | 2024-06-06 10:50AM EDT | 10.00 | 6.36 | 6.15 | 6.25 | 0.00 | - | 1 | 10 | 64.55% |
| BEKE241018C00011000 | 2024-05-23 9:39AM EDT | 11.00 | 6.88 | 5.20 | 6.25 | 0.00 | - | 11 | 6 | 79.79% |
| BEKE241018C00012000 | 2024-06-07 2:06PM EDT | 12.00 | 4.34 | 2.49 | 4.60 | -1.06 | -19.63% | 6 | 842 | 62.31% |
| BEKE241018C00013000 | 2024-06-06 9:44AM EDT | 13.00 | 3.56 | 3.50 | 3.60 | 0.00 | - | 5 | 811 | 50.98% |
| BEKE241018C00014000 | 2024-05-24 10:34AM EDT | 14.00 | 3.60 | 1.35 | 4.20 | 0.00 | - | 4 | 95 | 88.18% |
| BEKE241018C00015000 | 2024-06-04 1:12PM EDT | 15.00 | 2.65 | 2.15 | 2.22 | 0.00 | - | 4 | 664 | 46.19% |
| BEKE241018C00016000 | 2024-06-07 12:59PM EDT | 16.00 | 1.67 | 1.64 | 1.69 | -0.15 | -8.24% | 33 | 1,973 | 44.97% |
| BEKE241018C00017000 | 2024-06-07 3:35PM EDT | 17.00 | 1.18 | 1.22 | 1.26 | -0.17 | -12.59% | 805 | 1,104 | 44.04% |
| BEKE241018C00018000 | 2024-06-07 3:33PM EDT | 18.00 | 0.87 | 0.90 | 0.93 | -0.24 | -21.62% | 55 | 399 | 43.60% |
| BEKE241018C00019000 | 2024-06-06 2:04PM EDT | 19.00 | 0.81 | 0.65 | 0.73 | 0.00 | - | 170 | 2,407 | 44.87% |
| BEKE241018C00020000 | 2024-06-07 2:47PM EDT | 20.00 | 0.49 | 0.30 | 0.70 | -0.07 | -12.50% | 5 | 2,114 | 50.00% |
| BEKE241018C00021000 | 2024-06-04 2:43PM EDT | 21.00 | 0.53 | 0.33 | 0.41 | 0.00 | - | 14 | 3,112 | 45.36% |
| BEKE241018C00022000 | 2024-06-04 1:30PM EDT | 22.00 | 0.42 | 0.24 | 0.30 | 0.00 | - | 2 | 6 | 45.31% |
| BEKE241018C00025000 | 2024-05-31 11:01AM EDT | 25.00 | 0.28 | 0.09 | 0.55 | 0.00 | - | 5 | 364 | 57.72% |
| BEKE241018C00030000 | 2024-05-24 11:31AM EDT | 30.00 | 0.12 | 0.02 | 0.11 | 0.00 | - | 6 | 268 | 53.13% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BEKE241018P00005000 | 2024-03-06 1:53PM EDT | 5.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 0 | 120.70% |
| BEKE241018P00006000 | 2024-03-11 2:35PM EDT | 6.00 | 0.14 | 0.00 | 2.15 | 0.00 | - | 2 | 0 | 186.33% |
| BEKE241018P00007000 | 2024-04-29 1:09PM EDT | 7.00 | 0.04 | 0.00 | 0.36 | 0.00 | - | 110 | 109 | 92.19% |
| BEKE241018P00008000 | 2024-03-15 2:59PM EDT | 8.00 | 0.13 | 0.00 | 2.23 | 0.00 | - | 2 | 1 | 142.48% |
| BEKE241018P00009000 | 2024-04-15 1:19PM EDT | 9.00 | 0.21 | 0.00 | 0.64 | 0.00 | - | - | 20 | 78.91% |
| BEKE241018P00010000 | 2024-03-06 4:39PM EDT | 10.00 | 0.67 | 0.30 | 0.34 | 0.00 | - | 30 | 30 | 67.19% |
| BEKE241018P00011000 | 2024-05-02 11:50AM EDT | 11.00 | 0.28 | 0.09 | 0.15 | 0.00 | - | 2 | 106 | 45.41% |
| BEKE241018P00012000 | 2024-05-30 9:30AM EDT | 12.00 | 0.25 | 0.20 | 0.44 | 0.00 | - | 100 | 281 | 52.15% |
| BEKE241018P00013000 | 2024-05-23 1:28PM EDT | 13.00 | 0.42 | 0.38 | 0.41 | 0.00 | - | 5 | 409 | 40.72% |
| BEKE241018P00014000 | 2024-05-31 1:23PM EDT | 14.00 | 0.55 | 0.62 | 0.66 | 0.00 | - | 5 | 800 | 39.36% |
| BEKE241018P00015000 | 2024-06-05 11:23AM EDT | 15.00 | 1.00 | 0.98 | 1.01 | 0.00 | - | 8 | 157 | 38.18% |
| BEKE241018P00016000 | 2024-06-07 3:44PM EDT | 16.00 | 1.48 | 1.45 | 1.47 | +0.09 | +6.47% | 25 | 2,712 | 37.16% |
| BEKE241018P00017000 | 2024-06-07 3:33PM EDT | 17.00 | 2.05 | 1.98 | 2.04 | +0.14 | +7.33% | 22 | 20 | 36.18% |
| BEKE241018P00018000 | 2024-06-05 11:23AM EDT | 18.00 | 2.65 | 2.62 | 4.65 | 0.00 | - | 3 | 157 | 60.35% |
| BEKE241018P00019000 | 2024-06-04 1:04PM EDT | 19.00 | 3.21 | 3.40 | 3.50 | 0.00 | - | 1 | 55 | 35.16% |
| BEKE241018P00020000 | 2024-05-22 3:18PM EDT | 20.00 | 2.76 | 4.25 | 4.35 | 0.00 | - | 117 | 189 | 34.96% |
| BEKE241018P00021000 | 2024-03-22 10:21AM EDT | 21.00 | 7.60 | 7.45 | 8.55 | 0.00 | - | 8 | 0 | 116.50% |
| BEKE241018P00025000 | 2024-03-18 9:36AM EDT | 25.00 | 11.40 | 12.05 | 14.20 | 0.00 | - | 16 | 0 | 166.21% |
© 2024 Yahoo. All rights reserved.