Beacon Roofing Supply, Inc. (BECN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BECN241018C00085000 | 2024-02-22 1:53PM EDT | 85.00 | 11.20 | 14.00 | 18.00 | 0.00 | - | 7 | 7 | 48.83% |
| BECN241018C00095000 | 2024-05-29 12:15PM EDT | 95.00 | 8.40 | 8.30 | 9.80 | 0.00 | - | 2 | 5 | 36.87% |
| BECN241018C00100000 | 2024-05-28 3:30PM EDT | 100.00 | 6.22 | 5.60 | 6.70 | 0.00 | - | 1 | 11 | 33.26% |
| BECN241018C00105000 | 2024-05-16 11:35AM EDT | 105.00 | 4.90 | 3.60 | 4.70 | 0.00 | - | 11 | 0 | 32.34% |
| BECN241018C00110000 | 2024-05-22 1:11PM EDT | 110.00 | 2.75 | 2.20 | 5.20 | 0.00 | - | 1 | 12 | 40.88% |
| BECN241018C00115000 | 2024-05-28 9:32AM EDT | 115.00 | 2.20 | 1.15 | 2.15 | 0.00 | - | 2 | 11 | 31.31% |
| BECN241018C00120000 | 2024-05-01 2:31PM EDT | 120.00 | 2.25 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 49.70% |
| BECN241018C00125000 | 2024-03-08 10:30AM EDT | 125.00 | 1.15 | 0.70 | 4.30 | 0.00 | - | 10 | 10 | 51.79% |
| BECN241018C00130000 | 2024-03-20 9:30AM EDT | 130.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| BECN241018C00135000 | 2024-03-27 9:30AM EDT | 135.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BECN241018P00045000 | 2024-02-22 10:30AM EDT | 45.00 | 1.15 | 0.00 | 0.40 | 0.00 | - | 11 | 11 | 61.43% |
| BECN241018P00050000 | 2024-02-22 10:30AM EDT | 50.00 | 1.40 | 0.05 | 0.50 | 0.00 | - | 3 | 3 | 56.69% |
| BECN241018P00070000 | 2024-05-28 11:09AM EDT | 70.00 | 1.59 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 54.19% |
| BECN241018P00075000 | 2024-04-18 1:12PM EDT | 75.00 | 1.96 | 0.15 | 2.50 | 0.00 | - | 2 | 10 | 46.69% |
| BECN241018P00080000 | 2024-05-14 12:42PM EDT | 80.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | 3 | 66 | 52.27% |
| BECN241018P00085000 | 2024-05-23 9:30AM EDT | 85.00 | 2.25 | 1.45 | 2.55 | 0.00 | - | 17 | 34 | 31.15% |
| BECN241018P00090000 | 2024-05-31 11:35AM EDT | 90.00 | 3.70 | 2.80 | 5.60 | -0.70 | -15.91% | 1 | 1 | 37.66% |
| BECN241018P00095000 | 2024-05-28 11:09AM EDT | 95.00 | 4.95 | 4.40 | 5.70 | 0.00 | - | 3 | 5 | 28.20% |
| BECN241018P00100000 | 2024-05-01 2:31PM EDT | 100.00 | 8.50 | 6.40 | 8.00 | +0.10 | +1.19% | 1 | 1 | 26.43% |
| BECN241018P00105000 | 2024-05-16 11:34AM EDT | 105.00 | 10.50 | 9.20 | 11.20 | 0.00 | - | 1 | 0 | 25.97% |
| BECN241018P00120000 | 2024-05-08 9:37AM EDT | 120.00 | 26.00 | 20.70 | 25.50 | 0.00 | - | - | 0 | 38.17% |
© 2024 Yahoo. All rights reserved.