Beacon Roofing Supply, Inc. (BECN)
NasdaqGS - NasdaqGS Real Time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BECN240621C00085000 | 2024-05-08 3:14PM EDT | 85.00 | 9.16 | 9.60 | 14.30 | 0.00 | - | - | 5 | 67.11% |
| BECN240621C00090000 | 2024-05-08 3:14PM EDT | 90.00 | 5.30 | 5.40 | 9.30 | 0.00 | - | - | 5 | 50.07% |
| BECN240621C00092500 | 2024-05-13 2:14PM EDT | 92.50 | 3.90 | 5.10 | 6.60 | 0.00 | - | 4 | 4 | 39.37% |
| BECN240621C00095000 | 2024-05-14 11:58AM EDT | 95.00 | 3.35 | 3.60 | 4.60 | 0.00 | - | 12 | 6 | 34.17% |
| BECN240621C00097500 | 2024-05-17 1:48PM EDT | 97.50 | 2.25 | 0.00 | 4.80 | +0.65 | +40.62% | 8 | 22 | 45.83% |
| BECN240621C00100000 | 2024-05-16 3:36PM EDT | 100.00 | 2.00 | 1.30 | 1.90 | 0.00 | - | 104 | 129 | 29.03% |
| BECN240621C00105000 | 2024-05-17 1:31PM EDT | 105.00 | 1.30 | 0.40 | 1.10 | +0.50 | +62.50% | 7 | 1,306 | 33.08% |
| BECN240621C00110000 | 2024-05-03 9:30AM EDT | 110.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 7 | 22 | 57.95% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BECN240621P00080000 | 2024-04-30 12:36PM EDT | 80.00 | 0.10 | 0.00 | 4.80 | -0.30 | -75.00% | - | 1 | 73.93% |
| BECN240621P00090000 | 2024-05-13 2:48PM EDT | 90.00 | 1.45 | 0.70 | 1.10 | 0.00 | - | 1 | 1 | 28.61% |
| BECN240621P00092500 | 2024-05-15 3:14PM EDT | 92.50 | 0.95 | 1.25 | 1.80 | 0.00 | - | 14 | 14 | 28.25% |
| BECN240621P00095000 | 2024-05-15 3:59PM EDT | 95.00 | 1.30 | 2.05 | 2.25 | 0.00 | - | 6 | 13 | 23.40% |
| BECN240621P00097500 | 2024-05-16 12:32PM EDT | 97.50 | 3.50 | 3.10 | 3.70 | 0.00 | - | 1 | 2 | 24.61% |
| BECN240621P00100000 | 2024-05-01 3:51PM EDT | 100.00 | 5.79 | 4.30 | 7.40 | 0.00 | - | - | 1 | 43.09% |
© 2024 Yahoo. All rights reserved.