Bloom Energy Corporation (BE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BE240517C00003000 | 2024-04-09 11:48AM EDT | 3.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BE240517C00005000 | 2024-02-27 2:25PM EDT | 5.00 | 4.30 | 4.80 | 7.30 | 0.00 | - | 2 | 2 | 207.81% |
| BE240517C00006000 | 2024-04-22 1:56PM EDT | 6.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BE240517C00007000 | 2024-04-29 10:33AM EDT | 7.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BE240517C00008000 | 2024-04-23 10:04AM EDT | 8.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BE240517C00009000 | 2024-04-29 10:32AM EDT | 9.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BE240517C00010000 | 2024-04-29 1:58PM EDT | 10.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| BE240517C00011000 | 2024-04-29 3:53PM EDT | 11.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 535 | 0 | 0.39% |
| BE240517C00012000 | 2024-04-29 3:21PM EDT | 12.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 12.50% |
| BE240517C00013000 | 2024-04-29 3:42PM EDT | 13.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 25.00% |
| BE240517C00014000 | 2024-04-29 3:55PM EDT | 14.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 25.00% |
| BE240517C00015000 | 2024-04-29 2:42PM EDT | 15.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BE240517C00016000 | 2024-04-29 1:55PM EDT | 16.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 50.00% |
| BE240517C00017000 | 2024-04-29 12:56PM EDT | 17.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BE240517C00018000 | 2024-04-29 12:58PM EDT | 18.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BE240517C00019000 | 2024-03-18 10:37AM EDT | 19.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 250 | 150.00% |
| BE240517C00020000 | 2024-04-29 11:28AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BE240517C00021000 | 2024-04-25 2:54PM EDT | 21.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BE240517C00022000 | 2024-02-13 3:06PM EDT | 22.00 | 0.13 | 0.00 | 0.35 | 0.00 | - | 11 | 347 | 200.78% |
| BE240517C00023000 | 2024-01-30 12:32PM EDT | 23.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 23 | 251.56% |
| BE240517C00025000 | 2024-03-04 11:25AM EDT | 25.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 1,837 | 193.75% |
| BE240517C00030000 | 2024-01-23 10:45AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 15 | 50.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BE240517P00003000 | 2024-01-17 3:28PM EDT | 3.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 6 | 284.38% |
| BE240517P00005000 | 2024-04-29 12:56PM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BE240517P00006000 | 2024-04-23 10:29AM EDT | 6.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BE240517P00007000 | 2024-04-26 3:52PM EDT | 7.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| BE240517P00008000 | 2024-04-29 12:56PM EDT | 8.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| BE240517P00009000 | 2024-04-29 3:51PM EDT | 9.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| BE240517P00010000 | 2024-04-29 3:59PM EDT | 10.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 12.50% |
| BE240517P00011000 | 2024-04-29 3:59PM EDT | 11.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| BE240517P00012000 | 2024-04-29 2:43PM EDT | 12.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| BE240517P00013000 | 2024-04-29 9:55AM EDT | 13.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BE240517P00014000 | 2024-04-26 10:31AM EDT | 14.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BE240517P00015000 | 2024-04-26 12:43PM EDT | 15.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BE240517P00016000 | 2024-01-18 3:03PM EDT | 16.00 | 5.25 | 5.70 | 6.40 | 0.00 | - | 3 | 301 | 246.48% |
| BE240517P00017000 | 2024-02-15 2:43PM EDT | 17.00 | 5.40 | 6.40 | 9.10 | 0.00 | - | 2 | 10 | 340.23% |
| BE240517P00018000 | 2023-12-15 1:21PM EDT | 18.00 | 4.80 | 5.60 | 5.80 | 0.00 | - | 1 | 14 | 0.00% |
| BE240517P00019000 | 2024-01-11 10:40AM EDT | 19.00 | 6.00 | 7.50 | 7.70 | 0.00 | - | 7 | 56 | 0.00% |
| BE240517P00020000 | 2024-02-15 4:24PM EDT | 20.00 | 8.30 | 9.30 | 12.30 | 0.00 | - | 5 | 0 | 392.58% |
| BE240517P00025000 | 2023-11-02 11:39AM EDT | 25.00 | 14.40 | 9.70 | 9.90 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.