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 | 2024-05-21 12:06PM EDT | 85.00 | 13.20 | 10.00 | 14.60 | 0.00 | - | 1 | 5 | 80.27% |
| BECN240621C00090000 | 2024-05-08 3:14PM EDT | 90.00 | 5.30 | 6.70 | 8.50 | 0.00 | - | - | 5 | 44.97% |
| BECN240621C00092500 | 2024-05-13 2:14PM EDT | 92.50 | 3.90 | 5.00 | 6.10 | 0.00 | - | 4 | 4 | 36.79% |
| BECN240621C00095000 | 2024-05-31 1:46PM EDT | 95.00 | 3.15 | 2.30 | 4.60 | -0.05 | -1.56% | 30 | 51 | 37.82% |
| BECN240621C00097500 | 2024-05-28 12:45PM EDT | 97.50 | 2.95 | 2.05 | 4.10 | 0.00 | - | 4 | 32 | 46.39% |
| BECN240621C00100000 | 2024-05-31 12:48PM EDT | 100.00 | 1.05 | 1.05 | 1.60 | -0.40 | -27.59% | 1 | 148 | 30.03% |
| BECN240621C00105000 | 2024-05-29 2:39PM EDT | 105.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 5 | 1,243 | 34.28% |
| BECN240621C00110000 | 2024-05-03 9:30AM EDT | 110.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 7 | 22 | 71.48% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BECN240621P00080000 | 2024-05-17 10:32AM EDT | 80.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 98.29% |
| BECN240621P00085000 | 2024-05-17 1:31PM EDT | 85.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 78.22% |
| BECN240621P00090000 | 2024-05-13 2:48PM EDT | 90.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 57.98% |
| BECN240621P00092500 | 2024-05-28 2:01PM EDT | 92.50 | 1.00 | 0.60 | 1.05 | 0.00 | - | 1 | 14 | 30.32% |
| BECN240621P00095000 | 2024-05-23 3:49PM EDT | 95.00 | 2.68 | 1.25 | 1.80 | 0.00 | - | 6 | 14 | 29.47% |
| BECN240621P00097500 | 2024-05-21 10:49AM EDT | 97.50 | 2.35 | 2.30 | 3.00 | 0.00 | - | 4 | 7 | 29.81% |
| BECN240621P00100000 | 2024-05-21 10:49AM EDT | 100.00 | 3.60 | 3.70 | 4.60 | 0.00 | - | 4 | 5 | 30.73% |
© 2024 Yahoo. All rights reserved.