BCE Inc. (BCE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCE241220C00029000 | 2024-09-13 3:03PM EDT | 29.00 | 5.84 | 0.00 | 0.00 | 0.00 | - | 2,480 | 0 | 0.00% |
| BCE241220C00030000 | 2024-09-17 11:48AM EDT | 30.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BCE241220C00031000 | 2024-08-19 12:57PM EDT | 31.00 | 3.90 | 5.00 | 5.40 | 0.00 | - | 1 | 21 | 65.87% |
| BCE241220C00032000 | 2024-10-03 2:09PM EDT | 32.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BCE241220C00033000 | 2024-10-07 2:11PM EDT | 33.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BCE241220C00034000 | 2024-10-01 1:34PM EDT | 34.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| BCE241220C00035000 | 2024-10-07 11:38AM EDT | 35.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BCE241220C00036000 | 2024-10-04 12:32PM EDT | 36.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 3.13% |
| BCE241220C00037000 | 2024-10-03 9:49AM EDT | 37.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| BCE241220C00038000 | 2024-10-03 3:14PM EDT | 38.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| BCE241220C00039000 | 2024-09-19 1:17PM EDT | 39.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BCE241220C00040000 | 2024-09-19 3:18PM EDT | 40.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| BCE241220C00045000 | 2024-05-20 9:57AM EDT | 45.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | - | 100 | 56.45% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCE241220P00020000 | 2024-06-17 11:07AM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 16 | 25.00% |
| BCE241220P00025000 | 2024-09-16 2:39PM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| BCE241220P00026000 | 2024-06-28 3:18PM EDT | 26.00 | 0.25 | 0.10 | 2.30 | 0.00 | - | 3 | 39 | 72.71% |
| BCE241220P00027000 | 2024-08-16 11:23AM EDT | 27.00 | 0.26 | 0.05 | 2.25 | 0.00 | - | 1 | 12 | 64.55% |
| BCE241220P00028000 | 2024-10-07 3:44PM EDT | 28.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BCE241220P00029000 | 2024-09-03 2:36PM EDT | 29.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 259 | 28.22% |
| BCE241220P00030000 | 2024-10-02 10:44AM EDT | 30.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BCE241220P00031000 | 2024-09-17 2:50PM EDT | 31.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BCE241220P00032000 | 2024-10-04 12:09PM EDT | 32.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BCE241220P00033000 | 2024-10-07 3:44PM EDT | 33.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| BCE241220P00034000 | 2024-10-07 10:11AM EDT | 34.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| BCE241220P00035000 | 2024-10-07 10:10AM EDT | 35.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BCE241220P00036000 | 2024-09-30 3:48PM EDT | 36.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| BCE241220P00037000 | 2024-09-17 11:58AM EDT | 37.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BCE241220P00038000 | 2024-09-18 11:19AM EDT | 38.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BCE241220P00040000 | 2024-09-16 1:49PM EDT | 40.00 | 5.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BCE241220P00045000 | 2024-09-18 11:19AM EDT | 45.00 | 9.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.