Beacon Roofing Supply, Inc. (BECN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BECN241115C00070000 | 2024-04-18 9:35AM EDT | 70.00 | 27.62 | 26.50 | 31.40 | 0.00 | - | 15 | 0 | 85.17% |
| BECN241115C00075000 | 2023-11-08 12:04PM EDT | 75.00 | 11.10 | 13.40 | 15.80 | 0.00 | - | - | 2 | 20.48% |
| BECN241115C00085000 | 2024-01-23 1:33PM EDT | 85.00 | 10.34 | 11.30 | 12.90 | 0.00 | - | 3 | 19 | 45.50% |
| BECN241115C00090000 | 2024-06-25 11:02AM EDT | 90.00 | 8.50 | 7.30 | 9.00 | -9.00 | -51.43% | 1 | 5 | 39.00% |
| BECN241115C00095000 | 2024-06-25 1:02PM EDT | 95.00 | 6.00 | 4.70 | 6.70 | -7.30 | -54.89% | 2 | 11 | 38.03% |
| BECN241115C00100000 | 2024-05-03 9:31AM EDT | 100.00 | 11.20 | 6.60 | 8.10 | 0.00 | - | 2 | 125 | 51.93% |
| BECN241115C00105000 | 2024-06-05 9:30AM EDT | 105.00 | 4.90 | 1.50 | 3.70 | 0.00 | - | 1 | 6 | 37.85% |
| BECN241115C00110000 | 2024-06-05 9:30AM EDT | 110.00 | 3.40 | 0.30 | 4.90 | 0.00 | - | 1 | 17 | 49.39% |
| BECN241115C00115000 | 2024-06-10 9:30AM EDT | 115.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 53.98% |
| BECN241115C00120000 | 2024-02-28 4:11PM EDT | 120.00 | 1.55 | 2.15 | 4.90 | 0.00 | - | 4 | 3 | 51.69% |
| BECN241115C00125000 | 2024-05-14 9:30AM EDT | 125.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| BECN241115C00130000 | 2024-03-25 11:05AM EDT | 130.00 | 2.30 | 0.75 | 2.20 | 0.00 | - | 4 | 11 | 51.05% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BECN241115P00035000 | 2024-05-08 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| BECN241115P00040000 | 2024-03-07 12:22PM EDT | 40.00 | 0.70 | 0.05 | 0.45 | 0.00 | - | 1 | 9 | 67.29% |
| BECN241115P00045000 | 2024-01-25 10:30AM EDT | 45.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 97.85% |
| BECN241115P00060000 | 2024-03-04 4:56PM EDT | 60.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 64.80% |
| BECN241115P00065000 | 2024-05-14 9:30AM EDT | 65.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| BECN241115P00070000 | 2024-05-24 11:12AM EDT | 70.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 62.87% |
| BECN241115P00085000 | 2024-06-10 2:35PM EDT | 85.00 | 2.80 | 2.95 | 4.60 | 0.00 | - | 5 | 32 | 32.00% |
| BECN241115P00090000 | 2024-01-10 4:53PM EDT | 90.00 | 10.50 | 9.00 | 11.80 | 0.00 | - | 1 | 1 | 53.65% |
| BECN241115P00095000 | 2024-02-27 12:50PM EDT | 95.00 | 10.89 | 5.30 | 9.00 | 0.00 | - | 1 | 5 | 28.03% |
| BECN241115P00100000 | 2024-03-21 10:30AM EDT | 100.00 | 10.05 | 8.50 | 12.90 | 0.00 | - | - | 5 | 30.10% |
© 2024 Yahoo. All rights reserved.