Beacon Roofing Supply, Inc. (BECN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:56PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BECN240517C00085000 | 2024-04-26 11:52AM EDT | 85.00 | 14.20 | 9.00 | 13.50 | 0.00 | - | 1 | 1 | 93.80% |
| BECN240517C00090000 | 2024-04-02 3:10PM EDT | 90.00 | 10.71 | 6.70 | 10.10 | 0.00 | - | 1 | 0 | 66.97% |
| BECN240517C00095000 | 2024-04-30 3:17PM EDT | 95.00 | 5.82 | 2.25 | 3.40 | 0.00 | - | 1 | 57 | 39.19% |
| BECN240517C00100000 | 2024-05-03 11:48AM EDT | 100.00 | 0.65 | 0.50 | 0.90 | -1.85 | -74.00% | 106 | 387 | 31.20% |
| BECN240517C00105000 | 2024-05-02 3:22PM EDT | 105.00 | 0.95 | 0.10 | 0.30 | 0.00 | - | 3 | 106 | 34.38% |
| BECN240517C00110000 | 2024-05-02 3:49PM EDT | 110.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 276 | 277 | 52.73% |
| BECN240517C00120000 | 2024-03-19 9:55AM EDT | 120.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 118.70% |
| BECN240517C00125000 | 2024-03-26 2:16PM EDT | 125.00 | 0.28 | 0.00 | 4.80 | 0.00 | - | 15 | 4 | 131.25% |
| BECN240517C00135000 | 2024-03-28 11:13AM EDT | 135.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 153.76% |
| BECN240517C00140000 | 2024-03-26 2:14PM EDT | 140.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 163.99% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BECN240517P00080000 | 2024-04-19 10:18AM EDT | 80.00 | 0.58 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 111.62% |
| BECN240517P00085000 | 2024-05-02 3:59PM EDT | 85.00 | 0.70 | 0.00 | 0.65 | +0.25 | +55.56% | 2 | 300 | 52.83% |
| BECN240517P00090000 | 2024-05-03 1:01PM EDT | 90.00 | 0.50 | 0.35 | 0.60 | -0.35 | -41.18% | 16 | 60 | 33.06% |
| BECN240517P00095000 | 2024-05-02 3:59PM EDT | 95.00 | 1.80 | 1.25 | 1.90 | -0.45 | -20.00% | 2 | 277 | 29.13% |
| BECN240517P00100000 | 2024-05-01 3:50PM EDT | 100.00 | 4.70 | 3.90 | 5.00 | 0.00 | - | 5 | 14 | 28.42% |
© 2024 Yahoo. All rights reserved.