Singapore markets closed
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,313.18 +6.17 (+0.12%) Dow
39,400.81 -270.23 (-0.68%) Nasdaq
16,905.88 +104.34 (+0.62%) Bitcoin USD
67,973.27 -1,992.93 (-2.85%) CMC Crypto 200
1,468.21 -34.45 (-2.29%)
Bloom Energy Corporation (BE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:12AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BE240816C00003000 | 2024-03-07 11:12AM EDT | 3.00 | 6.90 | 8.50 | 9.30 | 0.00 | - | 1 | 1 | 0.00% |
| BE240816C00006000 | 2024-05-07 11:33AM EDT | 6.00 | 6.33 | 10.40 | 12.10 | 0.00 | - | 1 | 9 | 216.80% |
| BE240816C00007000 | 2024-05-08 10:06AM EDT | 7.00 | 4.80 | 8.70 | 10.50 | 0.00 | - | 10 | 20 | 123.63% |
| BE240816C00008000 | 2024-05-10 12:17PM EDT | 8.00 | 4.25 | 8.30 | 10.20 | 0.00 | - | 3 | 18 | 163.87% |
| BE240816C00009000 | 2024-05-23 10:35AM EDT | 9.00 | 7.87 | 7.60 | 8.80 | -1.13 | -12.56% | 1 | 407 | 139.45% |
| BE240816C00010000 | 2024-05-22 11:56AM EDT | 10.00 | 8.00 | 6.60 | 7.20 | 0.00 | - | 17 | 1,510 | 101.95% |
| BE240816C00011000 | 2024-05-22 2:39PM EDT | 11.00 | 6.58 | 5.80 | 6.00 | 0.00 | - | 180 | 1,300 | 87.11% |
| BE240816C00012000 | 2024-05-22 3:49PM EDT | 12.00 | 5.12 | 4.90 | 5.10 | -0.48 | -8.57% | 5 | 3,734 | 78.61% |
| BE240816C00013000 | 2024-05-22 3:58PM EDT | 13.00 | 4.75 | 4.10 | 4.30 | 0.00 | - | 435 | 1,806 | 74.12% |
| BE240816C00014000 | 2024-05-23 10:23AM EDT | 14.00 | 3.68 | 3.00 | 3.60 | -0.76 | -17.12% | 12 | 2,389 | 64.11% |
| BE240816C00015000 | 2024-05-22 3:28PM EDT | 15.00 | 3.00 | 2.90 | 3.00 | -0.63 | -17.36% | 1 | 2,431 | 72.56% |
| BE240816C00016000 | 2024-05-23 10:49AM EDT | 16.00 | 2.50 | 2.35 | 2.50 | -0.90 | -26.47% | 9 | 985 | 71.48% |
| BE240816C00017000 | 2024-05-23 10:51AM EDT | 17.00 | 2.00 | 1.95 | 2.05 | -0.34 | -14.53% | 45 | 272 | 71.44% |
| BE240816C00018000 | 2024-05-23 10:13AM EDT | 18.00 | 1.80 | 1.60 | 1.75 | -0.30 | -14.29% | 109 | 212 | 72.46% |
| BE240816C00019000 | 2024-05-22 3:31PM EDT | 19.00 | 1.80 | 1.30 | 1.45 | 0.00 | - | 117 | 246 | 72.51% |
| BE240816C00020000 | 2024-05-23 9:33AM EDT | 20.00 | 1.20 | 1.10 | 1.15 | -0.25 | -17.24% | 145 | 345 | 72.56% |
| BE240816C00021000 | 2024-05-23 10:49AM EDT | 21.00 | 1.00 | 0.95 | 1.05 | -0.50 | -33.33% | 11 | 64 | 75.54% |
| BE240816C00022000 | 2024-05-22 3:51PM EDT | 22.00 | 0.96 | 0.75 | 0.85 | 0.00 | - | 1,245 | 1,202 | 74.71% |
| BE240816C00023000 | 2024-05-22 2:08PM EDT | 23.00 | 1.07 | 0.65 | 0.75 | 0.00 | - | 325 | 328 | 76.56% |
| BE240816C00025000 | 2024-05-23 10:26AM EDT | 25.00 | 0.53 | 0.45 | 0.60 | -0.12 | -18.46% | 19 | 141 | 79.10% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BE240816P00003000 | 2024-03-19 10:54AM EDT | 3.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 9 | 5 | 199.22% |
| BE240816P00005000 | 2024-05-21 3:40PM EDT | 5.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 70 | 156 | 147.66% |
| BE240816P00006000 | 2024-05-20 9:30AM EDT | 6.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 5 | 350 | 126.56% |
| BE240816P00007000 | 2024-05-22 2:49PM EDT | 7.00 | 0.06 | 0.05 | 0.75 | 0.00 | - | 14 | 377 | 145.12% |
| BE240816P00008000 | 2024-05-22 12:28PM EDT | 8.00 | 0.08 | 0.05 | 0.55 | 0.00 | - | 4 | 3,233 | 115.82% |
| BE240816P00009000 | 2024-05-22 2:55PM EDT | 9.00 | 0.35 | 0.05 | 0.70 | 0.00 | - | 203 | 2,052 | 106.45% |
| BE240816P00010000 | 2024-05-22 3:52PM EDT | 10.00 | 0.22 | 0.15 | 0.25 | 0.00 | - | 61 | 3,643 | 76.37% |
| BE240816P00011000 | 2024-05-22 12:13PM EDT | 11.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 215 | 695 | 72.46% |
| BE240816P00012000 | 2024-05-22 11:58AM EDT | 12.00 | 0.37 | 0.45 | 0.50 | 0.00 | - | 68 | 2,135 | 70.80% |
| BE240816P00013000 | 2024-05-22 12:28PM EDT | 13.00 | 0.48 | 0.65 | 0.75 | 0.00 | - | 5 | 1,373 | 68.75% |
| BE240816P00014000 | 2024-05-22 12:39PM EDT | 14.00 | 0.80 | 0.95 | 1.05 | 0.00 | - | 46 | 111 | 67.24% |
| BE240816P00015000 | 2024-05-23 10:00AM EDT | 15.00 | 1.50 | 1.35 | 1.40 | +0.45 | +42.86% | 3 | 180 | 65.82% |
| BE240816P00016000 | 2024-05-23 10:07AM EDT | 16.00 | 1.87 | 1.75 | 1.85 | +0.37 | +24.67% | 20 | 238 | 63.57% |
| BE240816P00017000 | 2024-05-23 10:27AM EDT | 17.00 | 2.35 | 2.35 | 2.40 | +0.35 | +17.50% | 3 | 45 | 63.67% |
| BE240816P00018000 | 2024-05-22 3:28PM EDT | 18.00 | 2.66 | 3.00 | 3.10 | 0.00 | - | 32 | 32 | 64.70% |
| BE240816P00019000 | 2024-05-23 10:18AM EDT | 19.00 | 3.60 | 3.70 | 3.80 | +0.42 | +13.21% | 9 | 40 | 64.50% |
| BE240816P00020000 | 2024-02-08 11:05AM EDT | 20.00 | 8.90 | 9.70 | 10.20 | 0.00 | - | - | 0 | 241.26% |
| BE240816P00022000 | 2024-02-15 4:42PM EDT | 22.00 | 10.30 | 12.60 | 13.10 | 0.00 | - | 3 | 0 | 286.77% |
© 2024 Yahoo. All rights reserved.