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
63,275.56 -680.85 (-1.06%) CMC Crypto 200
1,331.33 -65.21 (-4.67%)
KE Holdings Inc. (BEKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BEKE240719C00009000 | 2024-03-05 11:42AM EDT | 9.00 | 3.95 | 5.30 | 5.40 | 0.00 | - | - | 0 | 0.00% |
| BEKE240719C00010000 | 2024-03-11 3:17PM EDT | 10.00 | 3.60 | 4.70 | 6.70 | 0.00 | - | 2 | 0 | 112.31% |
| BEKE240719C00011000 | 2024-04-26 11:02AM EDT | 11.00 | 3.79 | 2.22 | 4.15 | +0.92 | +32.06% | 2 | 29 | 62.50% |
| BEKE240719C00012500 | 2024-04-26 9:38AM EDT | 12.50 | 2.50 | 2.03 | 3.20 | +0.72 | +40.45% | 11 | 57 | 69.34% |
| BEKE240719C00014000 | 2024-04-26 3:19PM EDT | 14.00 | 1.68 | 1.60 | 1.78 | +0.65 | +63.11% | 3 | 550 | 48.10% |
| BEKE240719C00015000 | 2024-04-26 3:44PM EDT | 15.00 | 1.21 | 1.19 | 1.25 | +0.61 | +101.67% | 143 | 875 | 46.78% |
| BEKE240719C00016000 | 2024-04-26 1:10PM EDT | 16.00 | 0.75 | 0.78 | 0.82 | +0.37 | +97.37% | 267 | 1,910 | 44.97% |
| BEKE240719C00017500 | 2024-04-26 2:28PM EDT | 17.50 | 0.41 | 0.41 | 0.44 | +0.34 | +485.71% | 2,212 | 3,277 | 44.92% |
| BEKE240719C00019000 | 2024-04-26 1:00PM EDT | 19.00 | 0.16 | 0.04 | 0.28 | -0.02 | -11.11% | 170 | 787 | 48.15% |
| BEKE240719C00020000 | 2024-04-26 10:02AM EDT | 20.00 | 0.08 | 0.11 | 0.15 | +0.06 | +300.00% | 72 | 7,159 | 45.70% |
| BEKE240719C00022500 | 2024-02-07 12:56PM EDT | 22.50 | 0.16 | 0.03 | 0.21 | 0.00 | - | 2 | 25 | 55.27% |
| BEKE240719C00024000 | 2024-01-30 4:10PM EDT | 24.00 | 0.13 | 0.02 | 0.13 | 0.00 | - | - | 3,000 | 56.25% |
| BEKE240719C00025000 | 2024-03-13 2:28PM EDT | 25.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 10 | 23 | 50.39% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BEKE240719P00007500 | 2024-03-11 2:35PM EDT | 7.50 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 41 | 100.20% |
| BEKE240719P00009000 | 2024-04-26 1:23PM EDT | 9.00 | 0.03 | 0.01 | 0.37 | -0.03 | -50.00% | 40 | 59 | 79.10% |
| BEKE240719P00010000 | 2024-04-26 1:39PM EDT | 10.00 | 0.05 | 0.02 | 0.10 | -0.09 | -64.29% | 100 | 171 | 50.00% |
| BEKE240719P00011000 | 2024-04-26 9:42AM EDT | 11.00 | 0.11 | 0.04 | 0.12 | -0.25 | -69.44% | 141 | 487 | 46.68% |
| BEKE240719P00012500 | 2024-04-26 1:20PM EDT | 12.50 | 0.31 | 0.29 | 0.33 | -0.24 | -43.64% | 220 | 2,153 | 43.56% |
| BEKE240719P00014000 | 2024-04-26 3:32PM EDT | 14.00 | 0.73 | 0.73 | 0.76 | -0.45 | -38.14% | 10 | 1,672 | 40.92% |
| BEKE240719P00015000 | 2024-04-26 10:22AM EDT | 15.00 | 1.33 | 1.18 | 1.24 | -0.41 | -23.56% | 1 | 981 | 40.43% |
| BEKE240719P00016000 | 2024-04-26 3:12PM EDT | 16.00 | 1.84 | 1.77 | 1.86 | -0.16 | -8.00% | 200 | 409 | 40.23% |
| BEKE240719P00017500 | 2024-03-26 10:16AM EDT | 17.50 | 3.80 | 3.75 | 4.00 | 0.00 | - | 5 | 0 | 74.80% |
| BEKE240719P00019000 | 2024-04-03 10:46AM EDT | 19.00 | 5.10 | 3.70 | 6.30 | 0.00 | - | 2 | 0 | 73.34% |
| BEKE240719P00020000 | 2024-03-21 11:38AM EDT | 20.00 | 6.10 | 6.40 | 7.50 | 0.00 | - | 1 | 41 | 117.04% |
| BEKE240719P00021000 | 2024-03-20 11:21AM EDT | 21.00 | 7.15 | 8.00 | 9.50 | 0.00 | - | - | 0 | 153.03% |
| BEKE240719P00022500 | 2024-03-25 9:33AM EDT | 22.50 | 8.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BEKE240719P00024000 | 2024-03-26 11:31AM EDT | 24.00 | 10.20 | 10.25 | 10.35 | 0.00 | - | 1 | 0 | 117.38% |
| BEKE240719P00025000 | 2024-03-18 9:42AM EDT | 25.00 | 11.40 | 12.05 | 14.45 | 0.00 | - | 16 | 0 | 195.41% |
| BEKE240719P00026000 | 2024-03-18 9:42AM EDT | 26.00 | 12.40 | 12.10 | 14.15 | 0.00 | - | 1 | 0 | 159.96% |
| BEKE240719P00027000 | 2024-03-26 10:16AM EDT | 27.00 | 13.15 | 13.20 | 14.90 | 0.00 | - | 5 | 0 | 161.91% |
| BEKE240719P00028000 | 2024-03-18 3:19PM EDT | 28.00 | 14.10 | 15.05 | 16.50 | 0.00 | - | 28 | 0 | 193.26% |
© 2024 Yahoo. All rights reserved.