KE Holdings Inc. (BEKE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BEKE240517C00011000 | 2024-03-15 10:03AM EDT | 11.00 | 3.30 | 2.24 | 2.35 | 0.00 | - | 3 | 0 | 0.00% |
| BEKE240517C00012000 | 2024-05-14 11:28AM EDT | 12.00 | 5.73 | 0.00 | 0.00 | 0.00 | - | 15 | 22 | 0.00% |
| BEKE240517C00013000 | 2024-05-13 11:49AM EDT | 13.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 3 | 837 | 0.00% |
| BEKE240517C00013500 | 2024-05-09 2:59PM EDT | 13.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| BEKE240517C00014000 | 2024-05-15 3:30PM EDT | 14.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,258 | 0.00% |
| BEKE240517C00014500 | 2024-05-09 10:19AM EDT | 14.50 | 2.36 | 0.00 | 0.00 | 0.00 | - | 10 | 52 | 0.00% |
| BEKE240517C00015000 | 2024-05-13 3:32PM EDT | 15.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 6 | 2,335 | 0.00% |
| BEKE240517C00015500 | 2024-05-10 9:51AM EDT | 15.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 20 | 541 | 0.00% |
| BEKE240517C00016000 | 2024-05-16 1:13PM EDT | 16.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 16 | 4,458 | 0.00% |
| BEKE240517C00016500 | 2024-05-16 10:22AM EDT | 16.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2,010 | 0.00% |
| BEKE240517C00017000 | 2024-05-16 9:44AM EDT | 17.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 40 | 13,750 | 0.00% |
| BEKE240517C00017500 | 2024-05-16 1:19PM EDT | 17.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 113 | 819 | 0.00% |
| BEKE240517C00018000 | 2024-05-16 12:10PM EDT | 18.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 216 | 1,444 | 0.00% |
| BEKE240517C00018500 | 2024-05-16 3:44PM EDT | 18.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 23 | 1,646 | 0.00% |
| BEKE240517C00019000 | 2024-05-16 3:57PM EDT | 19.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 9,587 | 6,141 | 0.00% |
| BEKE240517C00019500 | 2024-05-16 3:49PM EDT | 19.50 | 0.11 | 0.10 | 1.43 | +0.04 | +57.14% | 2,404 | 1 | 231.64% |
| BEKE240517C00020000 | 2024-05-16 3:06PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,318 | 6,678 | 25.00% |
| BEKE240517C00020500 | 2024-05-15 1:13PM EDT | 20.50 | 0.01 | 0.00 | 1.61 | 0.00 | - | 1 | 2 | 333.98% |
| BEKE240517C00021000 | 2024-05-13 10:22AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BEKE240517P00010000 | 2024-03-22 11:24AM EDT | 10.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 60 | 40 | 696.88% |
| BEKE240517P00011000 | 2024-04-01 9:53AM EDT | 11.00 | 0.06 | 0.00 | 0.45 | 0.00 | - | 3 | 303 | 771.88% |
| BEKE240517P00012000 | 2024-04-30 10:36AM EDT | 12.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 143 | 50.00% |
| BEKE240517P00012500 | 2024-05-09 9:44AM EDT | 12.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 46 | 100.00% |
| BEKE240517P00013000 | 2024-05-13 9:34AM EDT | 13.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 25 | 2,171 | 50.00% |
| BEKE240517P00013500 | 2024-05-03 10:03AM EDT | 13.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 131 | 50.00% |
| BEKE240517P00014000 | 2024-05-07 11:27AM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 1,102 | 50.00% |
| BEKE240517P00014500 | 2024-05-03 10:08AM EDT | 14.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 458 | 50.00% |
| BEKE240517P00015000 | 2024-05-16 2:34PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 348 | 50.00% |
| BEKE240517P00015500 | 2024-05-08 3:44PM EDT | 15.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 103 | 105 | 50.00% |
| BEKE240517P00016000 | 2024-05-16 2:34PM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 28 | 604 | 50.00% |
| BEKE240517P00016500 | 2024-05-16 9:48AM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 512 | 50.00% |
| BEKE240517P00017000 | 2024-05-16 2:34PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 1,182 | 50.00% |
| BEKE240517P00017500 | 2024-05-16 9:42AM EDT | 17.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 363 | 50.00% |
| BEKE240517P00018000 | 2024-05-16 10:55AM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 610 | 2,056 | 25.00% |
| BEKE240517P00019000 | 2024-05-16 3:57PM EDT | 19.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 568 | 948 | 6.25% |
| BEKE240517P00020000 | 2024-05-16 9:55AM EDT | 20.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
© 2024 Yahoo. All rights reserved.