KE Holdings Inc. (BEKE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BEKE240628C00014500 | 2024-06-24 11:15AM EDT | 14.50 | 1.05 | 0.65 | 0.93 | 0.00 | - | 5 | 3 | 82.03% |
| BEKE240628C00015000 | 2024-06-20 3:58PM EDT | 15.00 | 0.73 | 0.19 | 0.47 | 0.00 | - | 210 | 210 | 52.73% |
| BEKE240628C00015500 | 2024-06-25 3:19PM EDT | 15.50 | 0.11 | 0.05 | 0.07 | -0.08 | -42.11% | 136 | 383 | 42.19% |
| BEKE240628C00016000 | 2024-06-24 3:37PM EDT | 16.00 | 0.06 | 0.01 | 0.04 | 0.00 | - | 33 | 122 | 53.13% |
| BEKE240628C00016500 | 2024-06-25 9:40AM EDT | 16.50 | 0.02 | 0.00 | 0.75 | -0.04 | -66.67% | 1 | 55 | 189.84% |
| BEKE240628C00017000 | 2024-06-18 1:55PM EDT | 17.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 10 | 18 | 220.31% |
| BEKE240628C00017500 | 2024-06-13 10:16AM EDT | 17.50 | 0.09 | 0.00 | 0.75 | 0.00 | - | 20 | 21 | 248.44% |
| BEKE240628C00018000 | 2024-06-26 10:10AM EDT | 18.00 | 0.01 | 0.00 | 0.75 | -0.09 | -90.00% | 5 | 21 | 275.00% |
| BEKE240628C00018500 | 2024-06-04 12:49PM EDT | 18.50 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 36 | 299.22% |
| BEKE240628C00019000 | 2024-05-22 3:20PM EDT | 19.00 | 1.15 | 0.00 | 0.74 | 0.00 | - | 10 | 11 | 321.09% |
| BEKE240628C00019500 | 2024-06-24 9:55AM EDT | 19.50 | 0.01 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 328.13% |
| BEKE240628C00020000 | 2024-06-25 9:36AM EDT | 20.00 | 0.01 | 0.00 | 0.75 | -0.13 | -92.86% | 2 | 52 | 365.63% |
| BEKE240628C00020500 | 2024-06-17 9:41AM EDT | 20.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 1 | 385.94% |
| BEKE240628C00021000 | 2024-05-17 11:59AM EDT | 21.00 | 0.90 | 0.00 | 2.07 | 0.00 | - | 6 | 6 | 594.53% |
| BEKE240628C00021500 | 2024-06-11 3:19PM EDT | 21.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 423.44% |
| BEKE240628C00022000 | 2024-05-28 10:32AM EDT | 22.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 2 | 117 | 237.50% |
| BEKE240628C00023000 | 2024-05-24 2:18PM EDT | 23.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 10 | 220 | 682.03% |
| BEKE240628C00025000 | 2024-05-21 11:44AM EDT | 25.00 | 0.17 | 0.00 | 1.71 | 0.00 | - | 1 | 11 | 692.58% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BEKE240628P00014500 | 2024-06-26 10:50AM EDT | 14.50 | 0.03 | 0.01 | 0.04 | -0.03 | -50.00% | 10 | 131 | 54.69% |
| BEKE240628P00015000 | 2024-06-26 11:43AM EDT | 15.00 | 0.11 | 0.08 | 0.31 | -0.05 | -31.25% | 3 | 361 | 60.94% |
| BEKE240628P00015500 | 2024-06-25 11:36AM EDT | 15.50 | 0.31 | 0.33 | 1.01 | +0.01 | +3.33% | 6 | 503 | 107.81% |
| BEKE240628P00016000 | 2024-06-17 10:46AM EDT | 16.00 | 0.79 | 0.65 | 0.98 | 0.00 | - | 85 | 95 | 97.27% |
| BEKE240628P00017000 | 2024-06-07 3:39PM EDT | 17.00 | 1.30 | 1.09 | 2.04 | 0.00 | - | 10 | 13 | 172.66% |
| BEKE240628P00017500 | 2024-06-07 10:05AM EDT | 17.50 | 1.53 | 2.25 | 2.59 | 0.00 | - | 1 | 0 | 152.34% |
| BEKE240628P00018500 | 2024-06-07 10:05AM EDT | 18.50 | 2.50 | 2.13 | 3.40 | 0.00 | - | 1 | 1 | 182.03% |
| BEKE240628P00019000 | 2024-05-30 11:09AM EDT | 19.00 | 2.24 | 2.96 | 3.90 | 0.00 | - | 200 | 0 | 199.61% |
© 2024 Yahoo. All rights reserved.