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 | 2024-05-02 10:18AM EDT | 30.00 | 2.90 | 1.60 | 5.80 | 0.00 | - | 50 | 51 | 81.40% |
| BCE240621C00031000 | 2024-05-02 10:16AM EDT | 31.00 | 2.00 | 0.70 | 5.40 | 0.00 | - | 10 | 33 | 85.25% |
| BCE240621C00032000 | 2024-05-02 10:15AM EDT | 32.00 | 1.32 | 0.70 | 4.00 | 0.00 | - | 10 | 71 | 66.26% |
| BCE240621C00033000 | 2024-05-03 3:56PM EDT | 33.00 | 1.30 | 1.15 | 1.30 | +0.40 | +44.44% | 54 | 1,618 | 20.17% |
| BCE240621C00034000 | 2024-05-03 3:46PM EDT | 34.00 | 0.65 | 0.55 | 0.75 | +0.25 | +62.50% | 33 | 576 | 19.14% |
| BCE240621C00035000 | 2024-05-03 10:44AM EDT | 35.00 | 0.30 | 0.20 | 0.30 | +0.05 | +20.00% | 21 | 293 | 16.46% |
| BCE240621C00036000 | 2024-05-03 9:45AM EDT | 36.00 | 0.15 | 0.00 | 0.20 | +0.10 | +200.00% | 1 | 222 | 19.04% |
| BCE240621C00037000 | 2024-05-03 10:46AM EDT | 37.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 100 | 44 | 23.73% |
| BCE240621C00038000 | 2024-04-15 9:30AM EDT | 38.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 20 | 142 | 20.12% |
| BCE240621C00039000 | 2024-04-22 10:38AM EDT | 39.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 2 | 12 | 88.23% |
| BCE240621C00040000 | 2024-03-21 9:59AM EDT | 40.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 30 | 982 | 50.20% |
| BCE240621C00041000 | 2024-03-13 3:15PM EDT | 41.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 46 | 33.79% |
| BCE240621C00042000 | 2024-03-22 12:30PM EDT | 42.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 3,650 | 50.68% |
| BCE240621C00043000 | 2024-03-06 3:11PM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 12.50% |
| BCE240621C00044000 | 2024-02-08 12:09PM EDT | 44.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 7 | 14 | 113.28% |
| BCE240621C00045000 | 2024-03-06 1:24PM EDT | 45.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 24 | 127 | 55.27% |
| BCE240621C00046000 | 2023-12-18 4:50PM EDT | 46.00 | 0.10 | 0.20 | 0.30 | 0.00 | - | 1 | 2 | 58.30% |
| BCE240621C00048000 | 2024-01-17 1:30PM EDT | 48.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 7 | 53.52% |
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 | 59.86% |
| BCE240621P00026000 | 2024-01-09 1:51PM EDT | 26.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | - | 3 | 67.58% |
| BCE240621P00028000 | 2024-04-19 10:15AM EDT | 28.00 | 0.10 | 0.00 | 2.45 | 0.00 | - | 1 | 599 | 74.41% |
| BCE240621P00029000 | 2024-05-03 9:39AM EDT | 29.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 80 | 185 | 30.66% |
| BCE240621P00030000 | 2024-05-03 2:05PM EDT | 30.00 | 0.17 | 0.10 | 0.20 | -0.08 | -32.00% | 1 | 383 | 27.44% |
| BCE240621P00031000 | 2024-05-03 2:35PM EDT | 31.00 | 0.25 | 0.15 | 0.25 | -0.19 | -43.18% | 1 | 779 | 23.34% |
| BCE240621P00032000 | 2024-05-03 3:19PM EDT | 32.00 | 0.41 | 0.35 | 0.45 | -0.24 | -36.92% | 304 | 886 | 22.46% |
| BCE240621P00033000 | 2024-05-03 11:43AM EDT | 33.00 | 0.85 | 0.70 | 0.80 | -0.55 | -39.29% | 298 | 196 | 22.29% |
| BCE240621P00034000 | 2024-04-19 12:46PM EDT | 34.00 | 2.10 | 1.25 | 1.40 | 0.00 | - | 1 | 185 | 24.32% |
| BCE240621P00035000 | 2024-05-02 9:52AM EDT | 35.00 | 3.19 | 1.95 | 2.15 | 0.00 | - | 4 | 491 | 26.91% |
| BCE240621P00036000 | 2024-04-30 10:17AM EDT | 36.00 | 3.80 | 0.55 | 4.70 | 0.00 | - | 2 | 129 | 67.04% |
| BCE240621P00037000 | 2024-04-22 12:19PM EDT | 37.00 | 4.70 | 2.15 | 6.50 | 0.00 | - | 58 | 91 | 90.58% |
| BCE240621P00038000 | 2024-02-27 4:50PM EDT | 38.00 | 2.30 | 1.60 | 6.40 | 0.00 | - | 2 | 33 | 73.73% |
| BCE240621P00039000 | 2024-04-30 10:16AM EDT | 39.00 | 6.80 | 3.80 | 8.00 | 0.00 | - | 3 | 90 | 92.53% |
| BCE240621P00040000 | 2024-02-26 11:07AM EDT | 40.00 | 4.30 | 4.00 | 8.40 | 0.00 | - | 1 | 62 | 84.96% |
| 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 | 7.10 | 11.30 | 0.00 | - | 290 | 40 | 64.65% |
| BCE240621P00043000 | 2024-04-23 9:45AM EDT | 43.00 | 10.10 | 7.50 | 11.90 | 0.00 | - | 145 | 15 | 51.17% |
| BCE240621P00045000 | 2024-04-24 9:50AM EDT | 45.00 | 11.80 | 9.50 | 13.80 | 0.00 | - | 40 | 49 | 55.27% |
| 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 | 81.64% |
© 2024 Yahoo. All rights reserved.