Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
61,012.80 -1,777.48 (-2.83%) CMC Crypto 200
1,261.74 -96.27 (-7.09%)
KE Holdings Inc. (BEKE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BEKE240517C00011000 | 2024-03-15 10:03AM EDT | 11.00 | 3.30 | 2.24 | 2.35 | 0.00 | - | 3 | 0 | 0.00% |
| BEKE240517C00012000 | 2024-05-02 1:19PM EDT | 12.00 | 4.45 | 4.85 | 5.30 | 0.00 | - | 1 | 24 | 203.52% |
| BEKE240517C00013000 | 2024-05-09 9:59AM EDT | 13.00 | 4.00 | 3.80 | 5.85 | 0.00 | - | 2 | 837 | 266.80% |
| BEKE240517C00013500 | 2024-05-09 2:59PM EDT | 13.50 | 3.40 | 2.79 | 5.30 | 0.00 | - | 1 | 7 | 197.85% |
| BEKE240517C00014000 | 2024-05-06 12:14PM EDT | 14.00 | 3.02 | 2.89 | 4.85 | 0.00 | - | 16 | 1,258 | 227.34% |
| BEKE240517C00014500 | 2024-05-09 10:19AM EDT | 14.50 | 2.36 | 2.49 | 4.35 | 0.00 | - | 13 | 52 | 211.33% |
| BEKE240517C00015000 | 2024-05-08 10:16AM EDT | 15.00 | 1.60 | 2.05 | 2.43 | 0.00 | - | 3 | 2,335 | 87.89% |
| BEKE240517C00015500 | 2024-05-10 9:51AM EDT | 15.50 | 1.65 | 1.57 | 2.80 | +0.48 | +41.03% | 10 | 551 | 135.94% |
| BEKE240517C00016000 | 2024-05-06 9:41AM EDT | 16.00 | 1.50 | 1.00 | 1.88 | 0.00 | - | 20 | 4,474 | 83.98% |
| BEKE240517C00016500 | 2024-05-08 3:20PM EDT | 16.50 | 0.74 | 0.67 | 0.81 | +0.31 | +72.09% | 1 | 2,010 | 48.24% |
| BEKE240517C00017000 | 2024-05-10 3:59PM EDT | 17.00 | 0.40 | 0.41 | 0.45 | +0.03 | +8.11% | 808 | 13,471 | 42.19% |
| BEKE240517C00017500 | 2024-05-10 3:57PM EDT | 17.50 | 0.20 | 0.20 | 0.23 | -0.04 | -16.67% | 237 | 745 | 41.80% |
| BEKE240517C00018000 | 2024-05-10 11:02AM EDT | 18.00 | 0.11 | 0.11 | 0.13 | -0.03 | -21.43% | 58 | 392 | 45.51% |
| BEKE240517C00018500 | 2024-05-07 2:21PM EDT | 18.50 | 0.12 | 0.03 | 0.97 | 0.00 | - | 32 | 1,505 | 107.42% |
| BEKE240517C00019000 | 2024-05-09 1:28PM EDT | 19.00 | 0.05 | 0.00 | 1.51 | -0.02 | -28.57% | 28 | 11,186 | 152.73% |
| BEKE240517C00020000 | 2024-05-06 10:12AM EDT | 20.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 30 | 8,003 | 73.44% |
| BEKE240517C00021000 | 2024-05-06 2:03PM EDT | 21.00 | 0.06 | 0.00 | 0.62 | 0.00 | - | - | 4 | 146.09% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BEKE240517P00010000 | 2024-03-22 11:24AM EDT | 10.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 60 | 40 | 228.13% |
| BEKE240517P00011000 | 2024-04-01 9:53AM EDT | 11.00 | 0.06 | 0.00 | 0.45 | 0.00 | - | 3 | 303 | 250.00% |
| BEKE240517P00012000 | 2024-04-30 10:36AM EDT | 12.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 143 | 50.00% |
| BEKE240517P00012500 | 2024-05-09 9:44AM EDT | 12.50 | 0.04 | 0.00 | 0.32 | 0.00 | - | 10 | 46 | 174.22% |
| BEKE240517P00013000 | 2024-05-03 10:00AM EDT | 13.00 | 0.03 | 0.00 | 0.32 | 0.00 | - | 10 | 2,196 | 157.03% |
| BEKE240517P00013500 | 2024-05-03 10:03AM EDT | 13.50 | 0.04 | 0.00 | 0.32 | 0.00 | - | 10 | 131 | 140.63% |
| BEKE240517P00014000 | 2024-05-07 11:27AM EDT | 14.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 29 | 1,102 | 68.75% |
| BEKE240517P00014500 | 2024-05-03 10:08AM EDT | 14.50 | 0.08 | 0.00 | 0.33 | 0.00 | - | 10 | 458 | 108.98% |
| BEKE240517P00015000 | 2024-05-09 10:10AM EDT | 15.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 42 | 346 | 94.53% |
| BEKE240517P00015500 | 2024-05-08 3:44PM EDT | 15.50 | 0.14 | 0.01 | 1.29 | 0.00 | - | 1 | 105 | 144.14% |
| BEKE240517P00016000 | 2024-05-10 9:30AM EDT | 16.00 | 0.12 | 0.04 | 0.08 | -0.01 | -7.69% | 5 | 575 | 45.70% |
| BEKE240517P00016500 | 2024-05-10 3:59PM EDT | 16.50 | 0.13 | 0.12 | 0.15 | -0.13 | -50.00% | 98 | 500 | 40.63% |
| BEKE240517P00017000 | 2024-05-10 3:57PM EDT | 17.00 | 0.32 | 0.28 | 0.32 | -0.20 | -38.46% | 602 | 730 | 39.06% |
| BEKE240517P00017500 | 2024-05-10 1:38PM EDT | 17.50 | 0.65 | 0.56 | 0.60 | -0.54 | -45.38% | 46 | 1 | 38.28% |
| BEKE240517P00018000 | 2024-05-06 1:11PM EDT | 18.00 | 1.40 | 0.65 | 2.39 | 0.00 | - | - | 5 | 103.91% |
| BEKE240517P00019000 | 2024-05-02 2:31PM EDT | 19.00 | 2.51 | 1.11 | 3.50 | 0.00 | - | - | 1 | 110.94% |
| BEKE240517P00020000 | 2024-05-06 10:42AM EDT | 20.00 | 3.05 | 2.25 | 4.75 | 0.00 | - | 1 | 3 | 162.89% |
© 2024 Yahoo. All rights reserved.