BCE Inc. (BCE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:40PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCE240517C00031000 | 2024-04-22 9:53AM EDT | 31.00 | 2.00 | 2.10 | 4.70 | 0.00 | - | 30 | 2,326 | 69.48% |
| BCE240517C00032000 | 2024-04-22 1:26PM EDT | 32.00 | 1.20 | 1.25 | 1.45 | 0.00 | - | 14 | 90 | 26.17% |
| BCE240517C00033000 | 2024-04-24 2:55PM EDT | 33.00 | 0.70 | 0.70 | 0.75 | -0.31 | -30.69% | 20 | 342 | 22.46% |
| BCE240517C00034000 | 2024-04-24 2:46PM EDT | 34.00 | 0.27 | 0.25 | 0.30 | -0.13 | -32.50% | 191 | 304 | 20.22% |
| BCE240517C00035000 | 2024-04-24 9:30AM EDT | 35.00 | 0.10 | 0.05 | 0.15 | -0.07 | -41.18% | 2 | 117 | 22.27% |
| BCE240517C00036000 | 2024-04-18 10:27AM EDT | 36.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 46 | 21.88% |
| BCE240517C00037000 | 2024-04-05 9:40AM EDT | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 36 | 37 | 27.15% |
| 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 | 65.23% |
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 | 51.56% |
| BCE240517P00026000 | 2024-04-15 1:26PM EDT | 26.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 63 | 88.38% |
| BCE240517P00027000 | 2024-04-15 11:10AM EDT | 27.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 80 | 64 | 78.32% |
| BCE240517P00028000 | 2024-04-15 10:23AM EDT | 28.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 82 | 68.36% |
| BCE240517P00029000 | 2024-04-23 9:35AM EDT | 29.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 7 | 128 | 63.97% |
| BCE240517P00030000 | 2024-04-23 9:44AM EDT | 30.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 90 | 102 | 28.13% |
| BCE240517P00031000 | 2024-04-23 3:13PM EDT | 31.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 2 | 2,627 | 25.88% |
| BCE240517P00032000 | 2024-04-24 11:33AM EDT | 32.00 | 0.30 | 0.25 | 0.35 | +0.10 | +50.00% | 15 | 238 | 22.27% |
| BCE240517P00033000 | 2024-04-24 12:42PM EDT | 33.00 | 0.65 | 0.60 | 0.70 | +0.20 | +44.44% | 22 | 250 | 20.51% |
| BCE240517P00034000 | 2024-04-24 11:09AM EDT | 34.00 | 1.25 | 1.15 | 2.75 | -0.75 | -37.50% | 1 | 166 | 64.45% |
| BCE240517P00035000 | 2024-03-28 1:54PM EDT | 35.00 | 1.20 | 0.10 | 4.80 | 0.00 | - | 12 | 12 | 106.93% |
| BCE240517P00037000 | 2024-04-17 11:22AM EDT | 37.00 | 4.85 | 1.55 | 6.30 | 0.00 | - | 2 | 1 | 111.52% |
© 2024 Yahoo. All rights reserved.