Bloom Energy Corporation (BE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 6.10 | 8.40 | 0.00 | - | 2 | 10 | 610.94% |
| BE240517C00005000 | 2024-02-27 2:25PM EDT | 5.00 | 4.30 | 4.80 | 7.30 | 0.00 | - | 2 | 2 | 309.38% |
| BE240517C00006000 | 2024-04-22 1:56PM EDT | 6.00 | 3.40 | 4.20 | 6.20 | 0.00 | - | 4 | 139 | 278.91% |
| BE240517C00007000 | 2024-04-26 9:41AM EDT | 7.00 | 2.85 | 3.50 | 5.30 | +0.15 | +5.56% | 2 | 10 | 255.27% |
| BE240517C00008000 | 2024-04-23 10:04AM EDT | 8.00 | 2.45 | 2.70 | 2.80 | 0.00 | - | 5 | 266 | 101.95% |
| BE240517C00009000 | 2024-04-26 2:55PM EDT | 9.00 | 1.85 | 1.95 | 2.05 | +0.64 | +52.89% | 26 | 370 | 105.08% |
| BE240517C00010000 | 2024-04-26 3:08PM EDT | 10.00 | 1.25 | 1.30 | 1.40 | +0.51 | +68.92% | 165 | 2,882 | 101.56% |
| BE240517C00011000 | 2024-04-26 3:57PM EDT | 11.00 | 0.90 | 0.85 | 0.90 | +0.45 | +100.00% | 1,748 | 11,588 | 100.78% |
| BE240517C00012000 | 2024-04-26 3:49PM EDT | 12.00 | 0.50 | 0.50 | 0.55 | +0.26 | +108.33% | 807 | 2,720 | 98.24% |
| BE240517C00013000 | 2024-04-26 3:12PM EDT | 13.00 | 0.29 | 0.30 | 0.35 | +0.19 | +190.00% | 147 | 4,547 | 99.80% |
| BE240517C00014000 | 2024-04-26 1:48PM EDT | 14.00 | 0.15 | 0.15 | 0.20 | +0.05 | +50.00% | 66 | 1,160 | 97.27% |
| BE240517C00015000 | 2024-04-26 1:11PM EDT | 15.00 | 0.12 | 0.10 | 0.15 | +0.02 | +20.00% | 4 | 939 | 103.52% |
| BE240517C00016000 | 2024-04-26 1:49PM EDT | 16.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 3 | 2,735 | 103.91% |
| BE240517C00017000 | 2024-04-26 11:15AM EDT | 17.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 169 | 122.66% |
| BE240517C00018000 | 2024-04-17 2:40PM EDT | 18.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 17 | 221 | 50.00% |
| BE240517C00019000 | 2024-03-18 10:37AM EDT | 19.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 250 | 143.36% |
| BE240517C00020000 | 2024-04-04 11:56AM EDT | 20.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 550 | 152.73% |
| BE240517C00021000 | 2024-04-25 2:54PM EDT | 21.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 1 | 754 | 161.33% |
| BE240517C00022000 | 2024-02-13 3:06PM EDT | 22.00 | 0.13 | 0.00 | 0.35 | 0.00 | - | 11 | 347 | 189.84% |
| BE240517C00023000 | 2024-01-30 12:32PM EDT | 23.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 23 | 236.91% |
| BE240517C00025000 | 2024-03-04 11:25AM EDT | 25.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 1,837 | 182.03% |
| 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 | 250.00% |
| BE240517P00005000 | 2024-04-16 12:00PM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 43 | 393 | 154.69% |
| BE240517P00006000 | 2024-04-23 10:29AM EDT | 6.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,913 | 120.31% |
| BE240517P00007000 | 2024-04-26 3:52PM EDT | 7.00 | 0.05 | 0.05 | 0.10 | -0.08 | -61.54% | 101 | 591 | 114.84% |
| BE240517P00008000 | 2024-04-26 3:35PM EDT | 8.00 | 0.15 | 0.15 | 0.20 | -0.15 | -50.00% | 50 | 1,309 | 107.03% |
| BE240517P00009000 | 2024-04-26 3:37PM EDT | 9.00 | 0.40 | 0.35 | 0.45 | -0.29 | -42.03% | 156 | 1,252 | 105.08% |
| BE240517P00010000 | 2024-04-26 3:46PM EDT | 10.00 | 0.80 | 0.70 | 0.80 | -0.60 | -42.86% | 134 | 1,772 | 101.56% |
| BE240517P00011000 | 2024-04-26 1:15PM EDT | 11.00 | 1.26 | 1.25 | 1.30 | -0.54 | -30.00% | 14 | 3,183 | 100.78% |
| BE240517P00012000 | 2024-04-26 11:34AM EDT | 12.00 | 2.15 | 1.85 | 1.95 | -0.68 | -24.03% | 5 | 651 | 95.70% |
| BE240517P00013000 | 2024-04-26 1:06PM EDT | 13.00 | 2.80 | 2.65 | 2.80 | -0.75 | -21.13% | 10 | 166 | 99.80% |
| BE240517P00014000 | 2024-04-26 10:31AM EDT | 14.00 | 4.00 | 3.50 | 3.70 | -0.88 | -18.03% | 1 | 111 | 101.56% |
| BE240517P00015000 | 2024-04-26 12:43PM EDT | 15.00 | 4.70 | 4.10 | 4.60 | -1.44 | -23.45% | 11 | 40 | 117.19% |
| BE240517P00016000 | 2024-01-18 3:03PM EDT | 16.00 | 5.25 | 5.70 | 6.40 | 0.00 | - | 3 | 301 | 193.55% |
| BE240517P00017000 | 2024-02-15 2:43PM EDT | 17.00 | 5.40 | 6.40 | 9.10 | 0.00 | - | 2 | 10 | 284.77% |
| 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 | 330.86% |
| 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.