The Buckle, Inc. (BKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKE241220C00020000 | 2024-05-02 11:17AM EDT | 20.00 | 18.10 | 17.30 | 21.00 | 0.00 | - | 1 | 3 | 104.05% |
| BKE241220C00022500 | 2024-04-11 10:00AM EDT | 22.50 | 15.70 | 15.00 | 19.00 | 0.00 | - | 2 | 25 | 95.17% |
| BKE241220C00025000 | 2024-01-12 11:43AM EDT | 25.00 | 15.80 | 13.10 | 17.10 | 0.00 | - | 2 | 5 | 90.19% |
| BKE241220C00027500 | 2024-01-31 1:56PM EDT | 27.50 | 11.60 | 11.70 | 16.50 | 0.00 | - | 1 | 1 | 96.12% |
| BKE241220C00030000 | 2024-01-02 4:14PM EDT | 30.00 | 16.36 | 9.50 | 10.10 | 0.00 | - | - | 42 | 60.28% |
| BKE241220C00032500 | 2024-05-30 3:58PM EDT | 32.50 | 5.26 | 5.40 | 8.40 | 0.00 | - | 5 | 5 | 60.55% |
| BKE241220C00035000 | 2024-06-18 9:42AM EDT | 35.00 | 4.27 | 4.40 | 6.80 | +0.60 | +16.35% | 3 | 71 | 56.96% |
| BKE241220C00037500 | 2024-06-07 12:38PM EDT | 37.50 | 3.27 | 3.20 | 3.70 | -0.06 | -1.80% | 15 | 89 | 37.70% |
| BKE241220C00040000 | 2024-06-17 10:55AM EDT | 40.00 | 1.55 | 2.15 | 2.60 | 0.00 | - | 1 | 177 | 36.19% |
| BKE241220C00042500 | 2024-06-18 2:46PM EDT | 42.50 | 1.40 | 1.45 | 1.85 | -0.24 | -14.63% | 1 | 159 | 35.91% |
| BKE241220C00045000 | 2024-06-17 3:32PM EDT | 45.00 | 0.80 | 0.95 | 3.70 | 0.00 | - | 1 | 129 | 60.86% |
| BKE241220C00047500 | 2024-06-17 3:53PM EDT | 47.50 | 0.65 | 0.60 | 1.35 | 0.00 | - | 7 | 55 | 41.50% |
| BKE241220C00050000 | 2024-05-28 11:58AM EDT | 50.00 | 0.54 | 0.00 | 1.45 | 0.00 | - | 6 | 23 | 47.36% |
| BKE241220C00052500 | 2024-05-03 2:33PM EDT | 52.50 | 0.62 | 0.20 | 3.00 | 0.00 | - | 4 | 42 | 53.54% |
| BKE241220C00055000 | 2024-02-26 10:33AM EDT | 55.00 | 0.95 | 0.60 | 0.75 | 0.00 | - | 1 | 1 | 45.24% |
| BKE241220C00057500 | 2024-02-02 12:29PM EDT | 57.50 | 0.42 | 0.80 | 0.90 | 0.00 | - | 2 | 2 | 50.29% |
| BKE241220C00060000 | 2024-01-10 1:44PM EDT | 60.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| BKE241220C00067500 | 2024-01-11 4:09PM EDT | 67.50 | 0.28 | 0.20 | 0.25 | 0.00 | - | 1 | 1 | 47.56% |
| BKE241220C00070000 | 2024-01-02 10:31AM EDT | 70.00 | 0.80 | 0.45 | 0.55 | 0.00 | - | - | 1 | 56.98% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKE241220P00015000 | 2024-01-16 1:05AM EDT | 15.00 | 0.45 | - | 0.15 | 0.00 | - | - | - | 69.14% |
| BKE241220P00017500 | 2024-01-23 11:20AM EDT | 17.50 | 0.15 | 0.00 | 3.20 | 0.00 | - | 3 | 3 | 107.03% |
| BKE241220P00020000 | 2024-01-18 11:35AM EDT | 20.00 | 0.41 | 0.10 | 0.40 | 0.00 | - | 1 | 2 | 54.39% |
| BKE241220P00022500 | 2024-01-16 11:29AM EDT | 22.50 | 0.52 | 0.35 | 0.45 | 0.00 | - | 1 | 2 | 50.68% |
| BKE241220P00025000 | 2024-05-20 9:38AM EDT | 25.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 316 | 44.48% |
| BKE241220P00027500 | 2024-05-24 11:58AM EDT | 27.50 | 0.62 | 0.45 | 0.75 | 0.00 | - | 6 | 8 | 40.92% |
| BKE241220P00030000 | 2024-06-06 12:21PM EDT | 30.00 | 0.95 | 0.85 | 1.20 | 0.00 | - | 1 | 17 | 38.92% |
| BKE241220P00032500 | 2024-05-29 9:56AM EDT | 32.50 | 1.80 | 1.45 | 1.90 | 0.00 | - | 2 | 33 | 37.74% |
| BKE241220P00035000 | 2024-05-28 2:28PM EDT | 35.00 | 2.65 | 2.20 | 2.80 | 0.00 | - | 2 | 50 | 36.23% |
| BKE241220P00037500 | 2024-06-12 11:09AM EDT | 37.50 | 3.30 | 3.40 | 3.90 | 0.00 | - | 1 | 43 | 34.28% |
| BKE241220P00040000 | 2024-06-03 11:28AM EDT | 40.00 | 4.10 | 4.70 | 5.30 | 0.00 | - | 99 | 191 | 32.72% |
| BKE241220P00042500 | 2024-05-14 3:40PM EDT | 42.50 | 5.40 | 6.50 | 10.00 | 0.00 | - | 1 | 112 | 61.45% |
| BKE241220P00045000 | 2024-04-02 9:52AM EDT | 45.00 | 7.60 | 8.00 | 9.40 | 0.00 | - | 1 | 2 | 36.28% |
| BKE241220P00047500 | 2023-12-19 2:27PM EDT | 47.50 | 6.30 | 9.20 | 10.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.