Singapore markets open in 52 minutes
Straits Times Index
3,330.01 -8.93 (-0.27%) S&P 500
5,354.03 +62.69 (+1.18%) Dow
38,807.33 +96.04 (+0.25%) Nasdaq
17,187.90 +330.86 (+1.96%) Bitcoin USD
71,123.59 +560.23 (+0.79%) CMC Crypto 200
1,524.03 +50.29 (+3.41%)
Bloom Energy Corporation (BE)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BE241220C00005000 | 2024-04-29 9:58AM EDT | 5.00 | 6.30 | 10.70 | 11.50 | 0.00 | - | - | 1 | 127.73% |
| BE241220C00006000 | 2024-04-08 11:55AM EDT | 6.00 | 6.50 | 6.00 | 6.20 | 0.00 | - | - | 1 | 0.00% |
| BE241220C00007000 | 2024-05-16 2:16PM EDT | 7.00 | 5.60 | 8.90 | 9.20 | 0.00 | - | 5 | 4 | 90.43% |
| BE241220C00008000 | 2024-06-04 3:59PM EDT | 8.00 | 7.45 | 8.00 | 8.30 | 0.00 | - | 5 | 6 | 83.89% |
| BE241220C00009000 | 2024-05-28 1:57PM EDT | 9.00 | 8.40 | 7.20 | 7.40 | 0.00 | - | 2 | 110 | 79.39% |
| BE241220C00010000 | 2024-05-24 1:46PM EDT | 10.00 | 6.83 | 6.40 | 6.60 | 0.00 | - | 1 | 88 | 76.07% |
| BE241220C00011000 | 2024-06-03 10:21AM EDT | 11.00 | 6.05 | 5.60 | 5.90 | 0.00 | - | 1 | 191 | 73.34% |
| BE241220C00012000 | 2024-06-04 12:55PM EDT | 12.00 | 4.56 | 5.00 | 5.20 | 0.00 | - | 3 | 296 | 72.46% |
| BE241220C00013000 | 2024-06-04 11:19AM EDT | 13.00 | 3.85 | 4.40 | 4.60 | 0.00 | - | 1 | 50 | 71.48% |
| BE241220C00014000 | 2024-06-03 10:08AM EDT | 14.00 | 4.29 | 3.80 | 4.00 | 0.00 | - | 4 | 101 | 69.29% |
| BE241220C00015000 | 2024-06-04 3:53PM EDT | 15.00 | 3.30 | 3.40 | 3.50 | +0.30 | +10.00% | 1 | 391 | 69.48% |
| BE241220C00016000 | 2024-06-05 9:43AM EDT | 16.00 | 2.55 | 2.95 | 3.10 | -0.04 | -1.54% | 102 | 630 | 69.09% |
| BE241220C00017000 | 2024-06-05 2:24PM EDT | 17.00 | 2.75 | 2.60 | 2.70 | +0.48 | +21.15% | 12 | 498 | 68.80% |
| BE241220C00018000 | 2024-06-05 1:29PM EDT | 18.00 | 2.35 | 2.25 | 2.35 | -0.65 | -21.67% | 16 | 556 | 68.16% |
| BE241220C00019000 | 2024-06-05 12:43PM EDT | 19.00 | 2.00 | 1.95 | 2.05 | -0.50 | -20.00% | 3 | 4 | 67.72% |
| BE241220C00020000 | 2024-06-05 3:01PM EDT | 20.00 | 1.85 | 1.70 | 1.80 | +0.05 | +2.78% | 3 | 279 | 67.68% |
| BE241220C00021000 | 2024-05-31 10:37AM EDT | 21.00 | 2.00 | 1.50 | 1.60 | 0.00 | - | 12 | 12 | 68.02% |
| BE241220C00022000 | 2024-05-28 12:15PM EDT | 22.00 | 2.20 | 1.30 | 1.40 | 0.00 | - | 1 | 1 | 67.77% |
| BE241220C00025000 | 2024-06-05 3:30PM EDT | 25.00 | 0.95 | 0.90 | 1.00 | +0.15 | +18.75% | 330 | 1,043 | 68.75% |
| BE241220C00030000 | 2024-06-05 3:30PM EDT | 30.00 | 0.55 | 0.50 | 0.60 | -0.15 | -21.43% | 41 | 19 | 70.22% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BE241220P00003000 | 2024-05-30 11:11AM EDT | 3.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 30 | 30 | 150.00% |
| BE241220P00005000 | 2024-03-26 11:10AM EDT | 5.00 | 0.33 | 0.35 | 0.45 | 0.00 | - | 5 | 7 | 125.78% |
| BE241220P00007000 | 2024-03-21 12:45PM EDT | 7.00 | 0.99 | 0.90 | 1.05 | 0.00 | - | 3 | 25 | 126.37% |
| BE241220P00008000 | 2024-05-22 10:32AM EDT | 8.00 | 0.22 | 0.20 | 0.30 | 0.00 | - | 1 | 13 | 69.73% |
| BE241220P00009000 | 2024-05-22 12:19PM EDT | 9.00 | 0.41 | 0.30 | 0.40 | 0.00 | - | 1 | 8 | 65.63% |
| BE241220P00010000 | 2024-05-31 10:14AM EDT | 10.00 | 0.57 | 0.50 | 0.60 | 0.00 | - | 50 | 191 | 65.04% |
| BE241220P00011000 | 2024-05-22 11:58AM EDT | 11.00 | 0.72 | 0.70 | 0.85 | 0.00 | - | 9 | 31 | 63.28% |
| BE241220P00012000 | 2024-06-05 12:43PM EDT | 12.00 | 1.10 | 1.05 | 1.15 | -0.19 | -14.73% | 1 | 379 | 63.04% |
| BE241220P00013000 | 2024-06-04 10:18AM EDT | 13.00 | 1.60 | 1.40 | 1.50 | 0.00 | - | 7 | 211 | 61.72% |
| BE241220P00014000 | 2024-06-03 9:46AM EDT | 14.00 | 1.75 | 1.85 | 1.90 | 0.00 | - | 2 | 84 | 60.89% |
| BE241220P00015000 | 2024-06-04 3:35PM EDT | 15.00 | 2.65 | 2.35 | 2.40 | 0.00 | - | 190 | 192 | 60.45% |
| BE241220P00016000 | 2024-05-24 11:25AM EDT | 16.00 | 3.00 | 2.25 | 3.00 | 0.00 | - | 37 | 36 | 53.22% |
| BE241220P00017000 | 2024-06-04 9:33AM EDT | 17.00 | 3.62 | 3.40 | 3.60 | 0.00 | - | 1 | 3 | 58.62% |
| BE241220P00018000 | 2024-05-23 1:47PM EDT | 18.00 | 4.10 | 4.10 | 4.30 | 0.00 | - | 183 | 188 | 59.03% |
| BE241220P00020000 | 2024-05-24 11:34AM EDT | 20.00 | 5.50 | 5.50 | 5.80 | 0.00 | - | 37 | 101 | 58.15% |
| BE241220P00021000 | 2024-06-03 12:22PM EDT | 21.00 | 6.30 | 6.30 | 6.50 | 0.00 | - | 2 | 70 | 56.98% |
© 2024 Yahoo. All rights reserved.