BCE Inc. (BCE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCE240517C00031000 | 2024-04-25 10:31AM EDT | 31.00 | 2.05 | 0.35 | 4.70 | 0.00 | - | 50 | 2,326 | 146.68% |
| BCE240517C00032000 | 2024-05-06 12:22PM EDT | 32.00 | 1.55 | 0.25 | 3.20 | +0.50 | +47.62% | 2 | 92 | 103.42% |
| BCE240517C00033000 | 2024-05-06 2:11PM EDT | 33.00 | 0.90 | 0.75 | 0.85 | +0.05 | +5.88% | 17 | 354 | 23.05% |
| BCE240517C00034000 | 2024-05-06 1:20PM EDT | 34.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 25 | 450 | 21.09% |
| BCE240517C00035000 | 2024-05-06 11:41AM EDT | 35.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 138 | 35.06% |
| BCE240517C00036000 | 2024-04-30 10:53AM EDT | 36.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 49 | 27.34% |
| BCE240517C00037000 | 2024-04-05 9:40AM EDT | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 36 | 37 | 35.16% |
| BCE240517C00038000 | 2024-03-18 9:30AM EDT | 38.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 25.00% |
| BCE240517C00040000 | 2024-03-15 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 90.23% |
| BCE240517C00042000 | 2024-05-02 9:30AM EDT | 42.00 | 0.11 | 0.00 | 1.25 | 0.00 | - | - | 3 | 124.51% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCE240517P00025000 | 2024-04-11 11:36AM EDT | 25.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | - | 76 | 153.71% |
| BCE240517P00026000 | 2024-04-15 1:26PM EDT | 26.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | - | 63 | 138.57% |
| BCE240517P00027000 | 2024-05-02 10:51AM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 64 | 61.72% |
| BCE240517P00028000 | 2024-05-03 2:42PM EDT | 28.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 10 | 390 | 116.41% |
| BCE240517P00029000 | 2024-05-02 11:13AM EDT | 29.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 18 | 146 | 92.87% |
| BCE240517P00030000 | 2024-05-06 2:51PM EDT | 30.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 24 | 340 | 56.84% |
| BCE240517P00031000 | 2024-05-02 11:10AM EDT | 31.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 49 | 2,752 | 40.63% |
| BCE240517P00032000 | 2024-05-03 11:27AM EDT | 32.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 349 | 25.00% |
| BCE240517P00033000 | 2024-05-06 1:47PM EDT | 33.00 | 0.20 | 0.10 | 0.25 | -0.30 | -60.00% | 38 | 248 | 20.61% |
| BCE240517P00034000 | 2024-05-02 1:00PM EDT | 34.00 | 1.03 | 0.50 | 0.65 | -0.17 | -14.17% | 2 | 167 | 16.41% |
| BCE240517P00035000 | 2024-03-28 1:54PM EDT | 35.00 | 1.20 | 0.40 | 5.00 | 0.00 | - | 12 | 12 | 79.59% |
| BCE240517P00037000 | 2024-04-17 11:22AM EDT | 37.00 | 4.85 | 1.00 | 5.80 | 0.00 | - | 2 | 1 | 157.42% |
© 2024 Yahoo. All rights reserved.