BCE Inc. (BCE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:37PM EDT. Market open.
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 | 1.80 | 2.80 | 0.00 | - | 50 | 2,326 | 65.53% |
| BCE240517C00032000 | 2024-04-22 1:26PM EDT | 32.00 | 1.20 | 1.05 | 1.15 | 0.00 | - | 14 | 90 | 26.86% |
| BCE240517C00033000 | 2024-04-30 11:37AM EDT | 33.00 | 0.40 | 0.45 | 0.55 | -0.20 | -33.33% | 26 | 306 | 24.17% |
| BCE240517C00034000 | 2024-04-29 1:34PM EDT | 34.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 199 | 402 | 22.46% |
| BCE240517C00035000 | 2024-04-30 1:35PM EDT | 35.00 | 0.09 | 0.00 | 0.10 | +0.04 | +80.00% | 4 | 121 | 25.20% |
| BCE240517C00036000 | 2024-04-30 10:53AM EDT | 36.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 1 | 48 | 27.54% |
| BCE240517C00037000 | 2024-04-05 9:40AM EDT | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 36 | 37 | 33.40% |
| BCE240517C00038000 | 2024-03-18 9:30AM EDT | 38.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 12.50% |
| BCE240517C00040000 | 2024-03-15 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 78.13% |
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 | 0.05 | 0.00 | - | - | 76 | 57.81% |
| BCE240517P00026000 | 2024-04-15 1:26PM EDT | 26.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 63 | 56.64% |
| BCE240517P00027000 | 2024-04-15 11:10AM EDT | 27.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 80 | 64 | 66.21% |
| BCE240517P00028000 | 2024-04-15 10:23AM EDT | 28.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | - | 82 | 71.68% |
| BCE240517P00029000 | 2024-04-23 9:35AM EDT | 29.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 7 | 128 | 64.45% |
| BCE240517P00030000 | 2024-04-29 12:17PM EDT | 30.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 3 | 102 | 30.08% |
| BCE240517P00031000 | 2024-04-30 10:55AM EDT | 31.00 | 0.17 | 0.15 | 0.20 | +0.04 | +30.77% | 4 | 2,632 | 26.95% |
| BCE240517P00032000 | 2024-04-30 12:03PM EDT | 32.00 | 0.35 | 0.35 | 0.40 | 0.00 | - | 7 | 299 | 23.83% |
| BCE240517P00033000 | 2024-04-30 12:58PM EDT | 33.00 | 0.81 | 0.75 | 0.80 | +0.16 | +24.62% | 33 | 250 | 21.39% |
| BCE240517P00034000 | 2024-04-29 10:29AM EDT | 34.00 | 1.41 | 1.40 | 1.75 | 0.00 | - | 5 | 167 | 31.84% |
| BCE240517P00035000 | 2024-03-28 1:54PM EDT | 35.00 | 1.20 | 0.40 | 5.00 | 0.00 | - | 12 | 12 | 124.51% |
| BCE240517P00037000 | 2024-04-17 11:22AM EDT | 37.00 | 4.85 | 3.00 | 4.50 | 0.00 | - | 2 | 1 | 44.53% |
© 2024 Yahoo. All rights reserved.