Singapore markets closed
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,307.01 -14.40 (-0.27%) Dow
39,671.04 -201.95 (-0.51%) Nasdaq
16,801.54 -31.08 (-0.18%) Bitcoin USD
69,304.43 -476.31 (-0.68%) CMC Crypto 200
1,500.54 -2.12 (-0.14%)
Bloom Energy Corporation (BE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BE250117C00003000 | 2024-03-06 12:30PM EDT | 3.00 | 7.05 | 7.00 | 10.60 | 0.00 | - | 3 | 31 | 0.00% |
| BE250117C00005000 | 2024-05-10 9:30AM EDT | 5.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 5 | 68 | 0.00% |
| BE250117C00007000 | 2024-05-21 10:27AM EDT | 7.00 | 8.12 | 0.00 | 0.00 | 0.00 | - | 10 | 129 | 0.00% |
| BE250117C00008000 | 2024-05-20 9:44AM EDT | 8.00 | 5.37 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| BE250117C00009000 | 2024-05-16 2:36PM EDT | 9.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 0.00% |
| BE250117C00010000 | 2024-05-22 2:28PM EDT | 10.00 | 8.03 | 0.00 | 0.00 | 0.00 | - | 36 | 3,050 | 0.00% |
| BE250117C00011000 | 2024-05-22 2:24PM EDT | 11.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 0.00% |
| BE250117C00012000 | 2024-05-22 2:26PM EDT | 12.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 89 | 0.00% |
| BE250117C00013000 | 2024-05-22 3:58PM EDT | 13.00 | 5.96 | 0.00 | 0.00 | 0.00 | - | 313 | 1,507 | 0.00% |
| BE250117C00014000 | 2024-05-22 3:11PM EDT | 14.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3 | 63 | 0.00% |
| BE250117C00015000 | 2024-05-22 3:54PM EDT | 15.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 533 | 6,005 | 0.00% |
| BE250117C00016000 | 2024-05-22 12:40PM EDT | 16.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 35 | 57 | 0.00% |
| BE250117C00018000 | 2024-05-22 2:48PM EDT | 18.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 291 | 2,607 | 1.56% |
| BE250117C00020000 | 2024-05-22 3:20PM EDT | 20.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 275 | 9,336 | 6.25% |
| BE250117C00023000 | 2024-05-22 2:13PM EDT | 23.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 494 | 1,196 | 12.50% |
| BE250117C00025000 | 2024-05-22 12:53PM EDT | 25.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 492 | 2,603 | 12.50% |
| BE250117C00027000 | 2024-05-22 1:57PM EDT | 27.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 16 | 232 | 12.50% |
| BE250117C00030000 | 2024-05-22 2:10PM EDT | 30.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 83 | 248 | 12.50% |
| BE250117C00032000 | 2024-05-22 2:22PM EDT | 32.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 8 | 798 | 12.50% |
| BE250117C00035000 | 2024-05-21 3:25PM EDT | 35.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 13 | 342 | 25.00% |
| BE250117C00037000 | 2024-05-22 11:59AM EDT | 37.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 144 | 195 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BE250117P00003000 | 2024-05-20 1:43PM EDT | 3.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 4,469 | 50.00% |
| BE250117P00005000 | 2024-05-21 9:31AM EDT | 5.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 20 | 9,732 | 25.00% |
| BE250117P00006000 | 2024-05-22 2:49PM EDT | 6.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 141 | 25.00% |
| BE250117P00007000 | 2024-05-22 12:13PM EDT | 7.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 306 | 25.00% |
| BE250117P00008000 | 2024-05-22 2:48PM EDT | 8.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 3 | 73 | 25.00% |
| BE250117P00009000 | 2024-05-21 2:39PM EDT | 9.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 6 | 29 | 25.00% |
| BE250117P00010000 | 2024-05-22 3:34PM EDT | 10.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 51 | 1,680 | 12.50% |
| BE250117P00011000 | 2024-05-22 9:53AM EDT | 11.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 200 | 209 | 12.50% |
| BE250117P00012000 | 2024-05-22 11:05AM EDT | 12.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2,055 | 2,228 | 12.50% |
| BE250117P00013000 | 2024-05-22 12:21PM EDT | 13.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 20 | 2,088 | 6.25% |
| BE250117P00014000 | 2024-05-22 3:14PM EDT | 14.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 200 | 244 | 6.25% |
| BE250117P00015000 | 2024-05-22 3:54PM EDT | 15.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 22 | 6,503 | 3.13% |
| BE250117P00016000 | 2024-05-22 12:18PM EDT | 16.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 1.56% |
| BE250117P00018000 | 2024-05-22 3:42PM EDT | 18.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 420 | 0.00% |
| BE250117P00020000 | 2024-05-22 2:12PM EDT | 20.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 69 | 126 | 0.00% |
| BE250117P00023000 | 2024-04-29 3:03PM EDT | 23.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| BE250117P00025000 | 2024-04-10 1:31PM EDT | 25.00 | 13.80 | 12.20 | 15.20 | 0.00 | - | 6 | 8 | 144.14% |
| BE250117P00027000 | 2024-04-10 1:05PM EDT | 27.00 | 15.70 | 14.40 | 17.80 | 0.00 | - | 5 | 6 | 158.06% |
| BE250117P00030000 | 2023-12-27 10:45AM EDT | 30.00 | 15.10 | 15.30 | 19.40 | 0.00 | - | 1 | 0 | 134.16% |
| BE250117P00032000 | 2023-12-21 4:44PM EDT | 32.00 | 17.40 | 18.00 | 23.00 | 0.00 | - | 1 | 0 | 160.13% |
| BE250117P00037000 | 2023-05-22 1:39PM EDT | 37.00 | 22.00 | 20.20 | 20.70 | 0.00 | - | - | 0 | 66.94% |
© 2024 Yahoo. All rights reserved.