BCE Inc. (BCE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCE250117C00020000 | 2024-09-23 9:57AM EDT | 20.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BCE250117C00022500 | 2024-06-13 3:04PM EDT | 22.50 | 11.40 | 8.20 | 12.10 | 0.00 | - | 5 | 1 | 86.13% |
| BCE250117C00025000 | 2024-06-13 3:37PM EDT | 25.00 | 8.90 | 5.80 | 9.70 | 0.00 | - | 30 | 2 | 72.12% |
| BCE250117C00026000 | 2024-09-13 3:41PM EDT | 26.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BCE250117C00029000 | 2024-09-13 3:03PM EDT | 29.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| BCE250117C00030000 | 2024-09-18 2:49PM EDT | 30.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BCE250117C00031000 | 2024-10-04 2:49PM EDT | 31.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| BCE250117C00032000 | 2024-10-01 11:43AM EDT | 32.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BCE250117C00033000 | 2024-09-18 10:22AM EDT | 33.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| BCE250117C00034000 | 2024-10-04 12:49PM EDT | 34.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BCE250117C00035000 | 2024-10-09 10:16AM EDT | 35.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| BCE250117C00036000 | 2024-10-09 3:41PM EDT | 36.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BCE250117C00037000 | 2024-10-08 12:18PM EDT | 37.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BCE250117C00038000 | 2024-10-09 10:05AM EDT | 38.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BCE250117C00039000 | 2024-09-24 1:49PM EDT | 39.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| BCE250117C00040000 | 2024-10-09 12:59PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BCE250117C00041000 | 2024-09-09 11:48AM EDT | 41.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 18 | 12 | 42.04% |
| BCE250117C00042000 | 2024-09-24 3:16PM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| BCE250117C00045000 | 2024-09-20 3:48PM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| BCE250117C00050000 | 2024-06-07 11:10AM EDT | 50.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 5 | 124 | 71.68% |
| BCE250117C00055000 | 2024-09-16 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BCE250117C00060000 | 2023-11-22 12:04PM EDT | 60.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | - | 20 | 50.00% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCE250117P00020000 | 2024-09-20 11:04AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BCE250117P00022500 | 2024-04-15 10:29AM EDT | 22.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 8 | 10 | 57.72% |
| BCE250117P00025000 | 2024-05-29 11:28AM EDT | 25.00 | 0.30 | 0.00 | 2.00 | 0.00 | - | 1 | 116 | 62.99% |
| BCE250117P00028000 | 2024-10-03 9:32AM EDT | 28.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| BCE250117P00029000 | 2024-09-16 10:43AM EDT | 29.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| BCE250117P00030000 | 2024-10-07 3:56PM EDT | 30.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| BCE250117P00031000 | 2024-09-24 1:50PM EDT | 31.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BCE250117P00032000 | 2024-10-03 3:23PM EDT | 32.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| BCE250117P00033000 | 2024-10-08 1:13PM EDT | 33.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| BCE250117P00034000 | 2024-10-07 3:49PM EDT | 34.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BCE250117P00035000 | 2024-10-02 10:29AM EDT | 35.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BCE250117P00036000 | 2024-09-05 11:19AM EDT | 36.00 | 1.98 | 2.55 | 3.00 | 0.00 | - | - | 46 | 16.70% |
| BCE250117P00040000 | 2024-07-22 10:16AM EDT | 40.00 | 7.60 | 5.40 | 6.60 | 0.00 | - | 2 | 91 | 0.00% |
| BCE250117P00045000 | 2024-02-08 4:59PM EDT | 45.00 | 7.92 | 7.20 | 11.50 | 0.00 | - | 40 | 45 | 0.00% |
| BCE250117P00050000 | 2024-06-26 11:27AM EDT | 50.00 | 17.60 | 14.60 | 18.90 | 0.00 | - | - | 0 | 93.07% |
© 2024 Yahoo. All rights reserved.