Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,369.29 -624.91 (-0.98%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
KE Holdings Inc. (BEKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BEKE240621C00002350 | 2024-04-03 3:18PM EDT | 2.35 | 11.90 | 11.55 | 13.55 | 0.00 | - | 10 | 15 | 256.25% |
| BEKE240621C00002500 | 2023-07-31 2:02PM EDT | 2.50 | 15.00 | 13.10 | 13.35 | 0.00 | - | - | 15 | 503.13% |
| BEKE240621C00004850 | 2023-08-22 9:37AM EDT | 4.85 | 9.75 | 11.15 | 11.30 | 0.00 | - | - | 6 | 357.81% |
| BEKE240621C00005000 | 2023-08-22 9:37AM EDT | 5.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| BEKE240621C00007350 | 2023-12-22 12:23PM EDT | 7.35 | 8.50 | 7.10 | 8.40 | 0.00 | - | 1 | 2 | 140.63% |
| BEKE240621C00007500 | 2023-07-26 1:29PM EDT | 7.50 | 10.70 | 7.50 | 7.65 | 0.00 | - | - | 1 | 133.59% |
| BEKE240621C00009850 | 2024-03-13 10:44AM EDT | 9.85 | 4.90 | 3.80 | 3.90 | 0.00 | - | 1 | 5 | 0.00% |
| BEKE240621C00010000 | 2023-09-05 11:44AM EDT | 10.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 0.00% |
| BEKE240621C00012350 | 2024-04-24 3:52PM EDT | 12.35 | 1.81 | 1.55 | 2.87 | 0.00 | - | 1 | 471 | 59.67% |
| BEKE240621C00012500 | 2023-09-12 11:18AM EDT | 12.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| BEKE240621C00014850 | 2024-04-26 3:41PM EDT | 14.85 | 1.04 | 1.00 | 1.09 | +0.50 | +92.59% | 770 | 22,108 | 47.46% |
| BEKE240621C00015000 | 2023-08-30 9:37AM EDT | 15.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 373 | 0.78% |
| BEKE240621C00017350 | 2024-04-22 3:39PM EDT | 17.35 | 0.05 | 0.26 | 0.30 | 0.00 | - | 20 | 5,803 | 45.70% |
| BEKE240621C00017500 | 2023-09-07 9:38AM EDT | 17.50 | 3.71 | 0.00 | 0.00 | 0.00 | - | 50 | 221 | 12.50% |
| BEKE240621C00019850 | 2024-04-22 10:47AM EDT | 19.85 | 0.04 | 0.05 | 0.09 | 0.00 | - | 6 | 4,769 | 48.83% |
| BEKE240621C00020000 | 2023-09-08 3:15PM EDT | 20.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 85 | 1,595 | 25.00% |
| BEKE240621C00022350 | 2024-03-22 9:46AM EDT | 22.35 | 0.05 | 0.00 | 0.17 | 0.00 | - | 40 | 1,950 | 62.31% |
| BEKE240621C00022500 | 2023-09-11 2:48PM EDT | 22.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 183 | 709 | 25.00% |
| BEKE240621C00024850 | 2024-03-11 10:15AM EDT | 24.85 | 0.02 | 0.00 | 0.35 | 0.00 | - | 1 | 393 | 86.13% |
| BEKE240621C00025000 | 2023-09-01 3:49PM EDT | 25.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 33 | 199 | 25.00% |
| BEKE240621C00029850 | 2024-03-12 1:13PM EDT | 29.85 | 0.03 | 0.00 | 0.26 | 0.00 | - | 1 | 162 | 101.56% |
| BEKE240621C00030000 | 2023-09-01 9:59AM EDT | 30.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 2 | 247 | 50.00% |
| BEKE240621C00034850 | 2024-01-16 3:43PM EDT | 34.85 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 87.50% |
| BEKE240621C00035000 | 2023-09-06 9:30AM EDT | 35.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BEKE240621P00002350 | 2023-09-18 12:04AM EDT | 2.35 | 0.01 | - | - | 0.00 | - | - | - | 0.00% |
| BEKE240621P00002500 | 2023-07-25 11:20AM EDT | 2.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 71 | 220.31% |
| BEKE240621P00004850 | 2023-10-12 9:30AM EDT | 4.85 | 0.06 | 0.00 | 0.04 | 0.00 | - | - | 19 | 129.69% |
| BEKE240621P00005000 | 2023-08-14 1:29PM EDT | 5.00 | 0.09 | 0.00 | 0.21 | 0.00 | - | 2 | 0 | 165.63% |
| BEKE240621P00007350 | 2024-04-01 1:36PM EDT | 7.35 | 0.03 | 0.00 | 1.27 | 0.00 | - | 1 | 32 | 184.38% |
| BEKE240621P00007500 | 2023-09-12 10:39AM EDT | 7.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 50.00% |
| BEKE240621P00009850 | 2024-04-24 12:38PM EDT | 9.85 | 0.04 | 0.00 | 1.76 | 0.00 | - | 24 | 37 | 141.70% |
| BEKE240621P00010000 | 2023-09-06 10:15AM EDT | 10.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 25.00% |
| BEKE240621P00012350 | 2024-04-24 3:52PM EDT | 12.35 | 0.35 | 0.14 | 0.21 | 0.00 | - | 349 | 8,916 | 47.07% |
| BEKE240621P00012500 | 2023-09-12 1:50PM EDT | 12.50 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 3,532 | 12.50% |
| BEKE240621P00014850 | 2024-04-26 10:28AM EDT | 14.85 | 1.09 | 0.93 | 1.00 | -0.48 | -30.57% | 1 | 1,523 | 42.77% |
| BEKE240621P00015000 | 2023-09-06 10:39AM EDT | 15.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 0.00% |
| BEKE240621P00017350 | 2024-04-17 2:48PM EDT | 17.35 | 4.45 | 2.45 | 2.87 | 0.00 | - | 1,130 | 249 | 48.63% |
| BEKE240621P00017500 | 2023-09-11 11:22AM EDT | 17.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 25 | 160 | 0.00% |
| BEKE240621P00019850 | 2023-11-03 3:22PM EDT | 19.85 | 5.35 | 4.65 | 4.80 | 0.00 | - | 2 | 643 | 0.00% |
| BEKE240621P00020000 | 2023-09-06 2:47PM EDT | 20.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 133 | 505 | 0.00% |
| BEKE240621P00022350 | 2024-01-17 3:16PM EDT | 22.35 | 8.68 | 7.70 | 8.30 | 0.00 | - | 220 | 2 | 96.48% |
| BEKE240621P00022500 | 2023-09-01 3:08PM EDT | 22.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 18 | 18 | 0.00% |
| BEKE240621P00024850 | 2024-03-14 10:12AM EDT | 24.85 | 10.60 | 10.60 | 12.65 | 0.00 | - | 39 | 0 | 172.46% |
| BEKE240621P00025000 | 2023-09-01 3:59PM EDT | 25.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 51 | 63 | 0.00% |
| BEKE240621P00029850 | 2023-09-18 12:04AM EDT | 29.85 | 12.35 | - | - | 0.00 | - | - | - | 0.00% |
| BEKE240621P00030000 | 2023-07-27 11:41AM EDT | 30.00 | 12.35 | 15.65 | 15.75 | 0.00 | - | 3 | 3 | 140.04% |
© 2024 Yahoo. All rights reserved.