BCE Inc. (BCE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCE240621C00030000 | 2024-05-24 3:56PM EDT | 30.00 | 4.30 | 2.25 | 6.40 | +0.60 | +16.22% | 10 | 51 | 132.23% |
| BCE240621C00031000 | 2024-05-02 10:16AM EDT | 31.00 | 2.00 | 1.80 | 3.30 | 0.00 | - | 10 | 33 | 30.57% |
| BCE240621C00032000 | 2024-05-28 2:29PM EDT | 32.00 | 1.64 | 0.00 | 4.80 | 0.00 | - | 2 | 60 | 116.41% |
| BCE240621C00033000 | 2024-05-31 3:57PM EDT | 33.00 | 1.30 | 1.20 | 1.50 | +0.33 | +34.02% | 1 | 1,610 | 23.73% |
| BCE240621C00034000 | 2024-05-31 3:40PM EDT | 34.00 | 0.51 | 0.50 | 0.65 | +0.24 | +88.89% | 130 | 701 | 16.90% |
| BCE240621C00035000 | 2024-05-31 1:40PM EDT | 35.00 | 0.15 | 0.10 | 0.20 | +0.02 | +15.38% | 97 | 844 | 15.43% |
| BCE240621C00036000 | 2024-05-31 3:40PM EDT | 36.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 14 | 304 | 19.14% |
| BCE240621C00037000 | 2024-05-22 9:30AM EDT | 37.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 44 | 21.88% |
| BCE240621C00038000 | 2024-04-15 9:30AM EDT | 38.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 142 | 12.50% |
| BCE240621C00039000 | 2024-04-22 10:38AM EDT | 39.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BCE240621C00040000 | 2024-05-28 11:44AM EDT | 40.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 5 | 977 | 65.33% |
| BCE240621C00041000 | 2024-03-13 3:15PM EDT | 41.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 46 | 48.44% |
| BCE240621C00042000 | 2024-03-22 12:30PM EDT | 42.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 3,650 | 73.73% |
| BCE240621C00043000 | 2024-03-06 3:11PM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 25.00% |
| BCE240621C00044000 | 2024-02-08 12:09PM EDT | 44.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 7 | 14 | 168.55% |
| BCE240621C00045000 | 2024-03-06 1:24PM EDT | 45.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 24 | 127 | 81.35% |
| BCE240621C00046000 | 2023-12-18 4:50PM EDT | 46.00 | 0.10 | 0.20 | 0.30 | 0.00 | - | 1 | 2 | 86.13% |
| BCE240621C00048000 | 2024-01-17 1:30PM EDT | 48.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 7 | 70.70% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCE240621P00025000 | 2023-10-26 1:47PM EDT | 25.00 | 0.29 | 0.00 | 0.50 | 0.00 | - | 2 | 0 | 96.68% |
| BCE240621P00026000 | 2024-05-09 9:38AM EDT | 26.00 | 0.05 | 0.00 | 4.70 | 0.00 | - | 3 | 3 | 198.93% |
| BCE240621P00027000 | 2024-05-09 9:38AM EDT | 27.00 | 0.05 | 0.00 | 4.70 | 0.00 | - | 24 | 24 | 183.30% |
| BCE240621P00028000 | 2024-05-10 3:35PM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 606 | 47.66% |
| BCE240621P00029000 | 2024-05-31 3:35PM EDT | 29.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 60 | 123 | 40.63% |
| BCE240621P00030000 | 2024-05-03 2:05PM EDT | 30.00 | 0.17 | 0.05 | 0.10 | 0.00 | - | 1 | 382 | 39.06% |
| BCE240621P00031000 | 2024-05-23 9:51AM EDT | 31.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 796 | 43.85% |
| BCE240621P00032000 | 2024-05-29 3:43PM EDT | 32.00 | 0.15 | 0.10 | 0.20 | -0.16 | -51.61% | 66 | 895 | 29.40% |
| BCE240621P00033000 | 2024-05-31 2:54PM EDT | 33.00 | 0.35 | 0.25 | 0.35 | -0.40 | -53.33% | 206 | 770 | 26.03% |
| BCE240621P00034000 | 2024-05-31 3:40PM EDT | 34.00 | 0.87 | 0.55 | 0.85 | -0.58 | -40.00% | 10 | 665 | 29.88% |
| BCE240621P00035000 | 2024-05-29 2:01PM EDT | 35.00 | 1.55 | 1.40 | 1.65 | -0.70 | -31.11% | 1 | 479 | 37.60% |
| BCE240621P00036000 | 2024-04-30 10:17AM EDT | 36.00 | 3.80 | 1.50 | 3.40 | 0.00 | - | 2 | 129 | 73.29% |
| BCE240621P00037000 | 2024-05-16 12:55PM EDT | 37.00 | 3.17 | 1.05 | 5.00 | 0.00 | - | 1 | 92 | 103.32% |
| BCE240621P00038000 | 2024-05-30 10:31AM EDT | 38.00 | 5.06 | 2.45 | 7.00 | 0.00 | - | 2 | 31 | 70.22% |
| BCE240621P00039000 | 2024-05-31 12:41PM EDT | 39.00 | 5.45 | 3.00 | 7.80 | -1.35 | -19.85% | 10 | 90 | 65.53% |
| BCE240621P00040000 | 2024-05-14 3:17PM EDT | 40.00 | 5.99 | 4.40 | 9.00 | 0.00 | - | 7 | 65 | 85.25% |
| BCE240621P00041000 | 2023-12-14 11:08AM EDT | 41.00 | 2.35 | 1.85 | 2.00 | 0.00 | - | - | 3 | 0.00% |
| BCE240621P00042000 | 2024-04-23 9:45AM EDT | 42.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 290 | 40 | 0.00% |
| BCE240621P00043000 | 2024-04-23 9:45AM EDT | 43.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 145 | 15 | 0.00% |
| BCE240621P00045000 | 2024-04-24 9:50AM EDT | 45.00 | 11.80 | 9.50 | 13.90 | 0.00 | - | 40 | 49 | 117.97% |
| BCE240621P00046000 | 2023-12-13 10:46AM EDT | 46.00 | 6.05 | 3.00 | 7.80 | 0.00 | - | - | 1 | 0.00% |
| BCE240621P00050000 | 2024-03-04 1:08PM EDT | 50.00 | 14.20 | 14.50 | 19.30 | 0.00 | - | 40 | 16 | 154.00% |
© 2024 Yahoo. All rights reserved.