KE Holdings Inc. (BEKE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BEKE260116C00004850 | 2024-03-05 11:20AM EDT | 4.85 | 8.45 | 9.40 | 10.00 | 0.00 | - | 5 | 1 | 0.00% |
| BEKE260116C00007350 | 2024-04-29 10:14AM EDT | 7.35 | 8.88 | 10.00 | 10.35 | 0.00 | - | 1 | 253 | 105.23% |
| BEKE260116C00009850 | 2024-04-10 9:36AM EDT | 9.85 | 6.70 | 8.20 | 9.65 | 0.00 | - | 1 | 4 | 100.64% |
| BEKE260116C00012350 | 2024-06-17 11:12AM EDT | 12.35 | 5.39 | 5.05 | 5.65 | 0.00 | - | 30 | 81 | 55.13% |
| BEKE260116C00014850 | 2024-05-28 10:19AM EDT | 14.85 | 5.43 | 2.42 | 5.05 | 0.00 | - | 5 | 133 | 66.26% |
| BEKE260116C00017350 | 2024-06-20 2:31PM EDT | 17.35 | 3.25 | 2.21 | 3.55 | 0.00 | - | 1 | 59 | 56.74% |
| BEKE260116C00019850 | 2024-06-25 9:30AM EDT | 19.85 | 2.28 | 2.09 | 2.87 | -0.17 | -6.94% | 1 | 480 | 51.37% |
| BEKE260116C00022350 | 2024-05-30 2:57PM EDT | 22.35 | 2.76 | 1.62 | 2.07 | 0.00 | - | 2 | 57 | 52.76% |
| BEKE260116C00024850 | 2024-06-14 12:47PM EDT | 24.85 | 1.48 | 1.24 | 1.48 | 0.00 | - | 26 | 8,033 | 50.07% |
| BEKE260116C00027000 | 2024-05-28 10:56AM EDT | 27.00 | 1.90 | 0.90 | 1.91 | 0.00 | - | 30 | 41 | 53.00% |
| BEKE260116C00029850 | 2024-06-17 10:19AM EDT | 29.85 | 0.89 | 0.72 | 1.54 | 0.00 | - | 2 | 79 | 53.30% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BEKE260116P00004850 | 2024-03-11 10:43AM EDT | 4.85 | 0.33 | 0.02 | 0.60 | 0.00 | - | 50 | 1 | 69.82% |
| BEKE260116P00007350 | 2024-03-19 9:32AM EDT | 7.35 | 0.67 | 0.61 | 0.69 | 0.00 | - | 50 | 368 | 59.57% |
| BEKE260116P00009850 | 2024-06-17 10:01AM EDT | 9.85 | 0.85 | 0.75 | 0.92 | 0.00 | - | 1 | 717 | 46.83% |
| BEKE260116P00012350 | 2024-06-20 9:30AM EDT | 12.35 | 1.55 | 1.32 | 1.96 | 0.00 | - | 1 | 178 | 47.51% |
| BEKE260116P00014850 | 2024-06-24 10:27AM EDT | 14.85 | 2.76 | 2.24 | 3.45 | 0.00 | - | 5 | 180 | 49.49% |
| BEKE260116P00017350 | 2024-06-20 12:57PM EDT | 17.35 | 4.20 | 3.15 | 5.05 | 0.00 | - | 2 | 226 | 49.10% |
| BEKE260116P00019850 | 2024-06-14 3:35PM EDT | 19.85 | 5.80 | 5.65 | 6.85 | 0.00 | - | 2 | 303 | 48.63% |
| BEKE260116P00024850 | 2023-12-01 1:02PM EDT | 24.85 | 10.30 | 9.65 | 10.15 | 0.00 | - | 1 | 1 | 35.25% |
| BEKE260116P00027000 | 2024-05-07 1:09PM EDT | 27.00 | 10.90 | 10.00 | 12.75 | 0.00 | - | - | 1 | 47.02% |
© 2024 Yahoo. All rights reserved.