Beacon Roofing Supply, Inc. (BECN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BECN240719C00080000 | 2024-03-18 9:38AM EDT | 80.00 | 12.85 | 13.70 | 18.00 | 0.00 | - | 3 | 3 | 112.23% |
| BECN240719C00085000 | 2024-03-27 3:27PM EDT | 85.00 | 13.61 | 14.80 | 17.20 | 0.00 | - | 1 | 1 | 146.75% |
| BECN240719C00090000 | 2024-06-25 2:14PM EDT | 90.00 | 3.40 | 2.60 | 3.40 | -7.60 | -69.09% | 36 | 10 | 34.30% |
| BECN240719C00095000 | 2024-06-25 1:43PM EDT | 95.00 | 1.20 | 0.90 | 1.35 | -1.20 | -50.00% | 408 | 407 | 32.76% |
| BECN240719C00100000 | 2024-06-24 10:25AM EDT | 100.00 | 0.90 | 0.00 | 1.10 | 0.00 | - | 10 | 165 | 43.99% |
| BECN240719C00105000 | 2024-06-21 3:35PM EDT | 105.00 | 1.32 | 0.00 | 4.80 | 0.00 | - | 1 | 116 | 75.71% |
| BECN240719C00110000 | 2024-06-21 3:35PM EDT | 110.00 | 1.29 | 0.00 | 4.80 | 0.00 | - | 1 | 232 | 88.11% |
| BECN240719C00115000 | 2024-06-13 3:09PM EDT | 115.00 | 2.03 | 0.00 | 4.80 | 0.00 | - | 1 | 50 | 99.32% |
| BECN240719C00120000 | 2024-05-14 9:33AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 42 | 25.00% |
| BECN240719C00125000 | 2024-05-15 9:30AM EDT | 125.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 10 | 74.41% |
| BECN240719C00130000 | 2024-03-21 2:14PM EDT | 130.00 | 0.70 | 0.20 | 0.95 | 0.00 | - | 29 | 29 | 88.57% |
| BECN240719C00145000 | 2024-04-11 10:20AM EDT | 145.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 151.66% |
| BECN240719C00150000 | 2024-06-13 2:50PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 50.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BECN240719P00040000 | 2024-02-06 10:30AM EDT | 40.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
| BECN240719P00045000 | 2024-02-06 10:30AM EDT | 45.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| BECN240719P00055000 | 2024-02-05 10:30AM EDT | 55.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| BECN240719P00065000 | 2024-02-13 10:30AM EDT | 65.00 | 1.65 | 0.10 | 4.90 | 0.00 | - | - | 10 | 137.31% |
| BECN240719P00075000 | 2024-04-26 12:04PM EDT | 75.00 | 0.43 | 0.00 | 4.80 | 0.00 | - | 2 | 8 | 92.82% |
| BECN240719P00080000 | 2024-05-02 10:08AM EDT | 80.00 | 0.90 | 0.00 | 0.50 | 0.00 | - | 6 | 88 | 40.21% |
| BECN240719P00085000 | 2024-05-13 12:46PM EDT | 85.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 33 | 116 | 51.61% |
| BECN240719P00090000 | 2024-06-25 1:12PM EDT | 90.00 | 2.10 | 1.85 | 5.00 | +0.45 | +27.27% | 34 | 103 | 56.68% |
| BECN240719P00095000 | 2024-06-21 2:14PM EDT | 95.00 | 3.60 | 3.30 | 7.30 | 0.00 | - | 16 | 59 | 49.43% |
| BECN240719P00100000 | 2024-06-13 1:37PM EDT | 100.00 | 3.50 | 7.00 | 11.80 | 0.00 | - | 6 | 14 | 59.96% |
© 2024 Yahoo. All rights reserved.