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
63,565.84 +369.62 (+0.58%) CMC Crypto 200
1,391.69 -4.85 (-0.35%)
KE Holdings Inc. (BEKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BEKE250117C00002350 | 2023-09-18 10:03AM EDT | 2.35 | 13.45 | 12.70 | 13.10 | 0.00 | - | 5 | 6 | 180.47% |
| BEKE250117C00002500 | 2022-12-02 12:54PM EDT | 2.50 | 15.15 | 11.65 | 12.50 | 0.00 | - | 6 | 6 | 136.33% |
| BEKE250117C00004850 | 2024-04-04 10:53AM EDT | 4.85 | 9.60 | 8.40 | 10.30 | 0.00 | - | 1 | 3 | 101.56% |
| BEKE250117C00005000 | 2023-04-24 11:30AM EDT | 5.00 | 12.44 | 10.60 | 11.25 | 0.00 | - | 1 | 4 | 151.47% |
| BEKE250117C00007350 | 2024-04-03 3:24PM EDT | 7.35 | 6.85 | 7.15 | 9.95 | 0.00 | - | 62 | 58 | 104.20% |
| BEKE250117C00007500 | 2023-08-18 10:51AM EDT | 7.50 | 8.55 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 0.00% |
| BEKE250117C00009850 | 2024-03-21 11:37AM EDT | 9.85 | 4.97 | 2.64 | 4.10 | 0.00 | - | 1 | 39 | 0.00% |
| BEKE250117C00010000 | 2023-09-01 1:26PM EDT | 10.00 | 9.98 | 0.00 | 0.00 | 0.00 | - | 21 | 33 | 0.00% |
| BEKE250117C00012350 | 2024-04-26 9:47AM EDT | 12.35 | 3.80 | 2.73 | 5.10 | +0.70 | +22.58% | 5 | 595 | 54.30% |
| BEKE250117C00012500 | 2023-07-28 1:33PM EDT | 12.50 | 8.20 | 5.15 | 5.30 | 0.00 | - | 1 | 60 | 87.21% |
| BEKE250117C00014850 | 2024-04-26 2:36PM EDT | 14.85 | 2.60 | 2.18 | 2.87 | +1.08 | +71.05% | 5 | 439 | 50.64% |
| BEKE250117C00015000 | 2023-08-31 12:16PM EDT | 15.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 204 | 0.39% |
| BEKE250117C00017350 | 2024-04-26 2:24PM EDT | 17.35 | 1.63 | 1.64 | 1.72 | +0.52 | +46.85% | 12,073 | 1,210 | 50.93% |
| BEKE250117C00017500 | 2023-08-30 3:06PM EDT | 17.50 | 4.02 | 0.00 | 0.00 | 0.00 | - | 5 | 492 | 6.25% |
| BEKE250117C00019850 | 2024-04-26 11:35AM EDT | 19.85 | 0.90 | 0.98 | 1.08 | +0.25 | +38.46% | 4 | 2,885 | 50.46% |
| BEKE250117C00020000 | 2023-09-12 3:58PM EDT | 20.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 319 | 6.25% |
| BEKE250117C00022350 | 2024-04-26 10:02AM EDT | 22.35 | 0.60 | 0.58 | 0.67 | +0.27 | +81.82% | 6 | 1,184 | 49.66% |
| BEKE250117C00022500 | 2023-09-12 11:10AM EDT | 22.50 | 2.91 | 0.00 | 0.00 | 0.00 | - | 13 | 495 | 12.50% |
| BEKE250117C00024850 | 2024-04-26 1:00PM EDT | 24.85 | 0.35 | 0.36 | 0.40 | +0.17 | +94.44% | 25 | 952 | 48.63% |
| BEKE250117C00025000 | 2023-09-13 10:41AM EDT | 25.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 24 | 468 | 12.50% |
| BEKE250117C00027000 | 2024-04-08 11:54AM EDT | 27.00 | 0.21 | 0.23 | 0.28 | 0.00 | - | 300 | 307 | 49.02% |
| BEKE250117C00029850 | 2024-04-26 10:50AM EDT | 29.85 | 0.15 | 0.14 | 0.19 | +0.07 | +87.50% | 6 | 348 | 50.20% |
| BEKE250117C00030000 | 2023-09-06 12:35PM EDT | 30.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 25.00% |
| BEKE250117C00034850 | 2024-02-14 3:19PM EDT | 34.85 | 0.14 | 0.07 | 0.43 | 0.00 | - | 19 | 203 | 61.43% |
| BEKE250117C00035000 | 2023-09-07 10:14AM EDT | 35.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 164 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BEKE250117P00002350 | 2023-11-17 10:56AM EDT | 2.35 | 0.05 | 0.00 | 0.20 | 0.00 | - | 450 | 469 | 125.78% |
| BEKE250117P00002500 | 2023-09-06 12:29PM EDT | 2.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 50.00% |
| BEKE250117P00004850 | 2024-03-06 1:28PM EDT | 4.85 | 0.11 | 0.00 | 0.35 | 0.00 | - | 2 | 13 | 87.30% |
| BEKE250117P00005000 | 2023-09-11 3:49PM EDT | 5.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| BEKE250117P00007350 | 2024-04-18 11:09AM EDT | 7.35 | 0.16 | 0.09 | 0.23 | 0.00 | - | 2 | 63 | 56.64% |
| BEKE250117P00007500 | 2023-08-31 10:42AM EDT | 7.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 44 | 25.00% |
| BEKE250117P00009850 | 2024-04-26 10:36AM EDT | 9.85 | 0.41 | 0.40 | 0.45 | -0.09 | -18.00% | 1 | 470 | 49.81% |
| BEKE250117P00010000 | 2023-09-01 3:11PM EDT | 10.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| BEKE250117P00012350 | 2024-04-26 10:02AM EDT | 12.35 | 1.08 | 1.02 | 1.11 | -0.47 | -30.32% | 10,553 | 2,387 | 46.39% |
| BEKE250117P00012500 | 2023-09-12 11:40AM EDT | 12.50 | 2.03 | 0.00 | 0.00 | 0.00 | - | 3 | 213 | 6.25% |
| BEKE250117P00014850 | 2024-04-26 10:02AM EDT | 14.85 | 2.31 | 2.03 | 2.16 | -0.32 | -12.17% | 3 | 1,744 | 42.87% |
| BEKE250117P00015000 | 2023-09-08 9:49AM EDT | 15.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 0.00% |
| BEKE250117P00017350 | 2024-04-26 2:24PM EDT | 17.35 | 3.64 | 3.55 | 3.65 | -0.36 | -9.00% | 887 | 979 | 39.80% |
| BEKE250117P00017500 | 2023-08-31 10:13AM EDT | 17.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 10 | 837 | 0.00% |
| BEKE250117P00019850 | 2024-04-02 12:31PM EDT | 19.85 | 6.15 | 5.40 | 5.55 | 0.00 | - | 7 | 722 | 37.40% |
| BEKE250117P00020000 | 2023-09-12 3:00PM EDT | 20.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 5 | 553 | 0.00% |
| BEKE250117P00022350 | 2024-03-15 12:37PM EDT | 22.35 | 8.45 | 8.60 | 9.25 | 0.00 | - | 1 | 154 | 66.99% |
| BEKE250117P00022500 | 2023-09-13 10:11AM EDT | 22.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 0.00% |
| BEKE250117P00024850 | 2024-04-19 9:46AM EDT | 24.85 | 12.16 | 9.95 | 11.10 | 0.00 | - | 10 | 0 | 52.05% |
| BEKE250117P00025000 | 2023-03-09 11:21AM EDT | 25.00 | 10.20 | 9.25 | 9.50 | 0.00 | - | 5 | 36 | 0.00% |
| BEKE250117P00027000 | 2024-03-18 9:42AM EDT | 27.00 | 13.40 | 14.05 | 16.40 | 0.00 | - | 16 | 0 | 115.28% |
| BEKE250117P00029850 | 2024-03-18 9:42AM EDT | 29.85 | 16.25 | 16.90 | 17.05 | 0.00 | - | 22 | 0 | 99.76% |
| BEKE250117P00030000 | 2023-05-22 11:02AM EDT | 30.00 | 14.85 | 14.80 | 15.30 | 0.00 | - | 1 | 1 | 47.07% |
| BEKE250117P00034850 | 2023-09-18 12:04AM EDT | 34.85 | 19.45 | - | - | 0.00 | - | - | - | 0.00% |
| BEKE250117P00035000 | 2023-06-28 10:38AM EDT | 35.00 | 19.45 | 17.15 | 17.80 | 0.00 | - | 80 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.