KE Holdings Inc. (BEKE)
NYSE - Nasdaq 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BEKE240719C00009000 | 2024-03-05 11:42AM EDT | 9.00 | 3.95 | 5.30 | 5.40 | 0.00 | - | - | 0 | 0.00% |
| BEKE240719C00010000 | 2024-03-11 3:17PM EDT | 10.00 | 3.60 | 4.70 | 6.70 | 0.00 | - | 2 | 0 | 0.00% |
| BEKE240719C00011000 | 2024-05-23 9:38AM EDT | 11.00 | 6.77 | 5.05 | 6.90 | 0.00 | - | 2 | 16 | 152.15% |
| BEKE240719C00012500 | 2024-04-26 9:38AM EDT | 12.50 | 2.50 | 3.75 | 6.20 | 0.00 | - | 11 | 57 | 93.55% |
| BEKE240719C00014000 | 2024-05-23 9:38AM EDT | 14.00 | 3.77 | 2.63 | 4.85 | 0.00 | - | 2 | 533 | 84.38% |
| BEKE240719C00015000 | 2024-05-24 10:11AM EDT | 15.00 | 2.11 | 2.20 | 2.40 | 0.00 | - | 3 | 1,245 | 49.71% |
| BEKE240719C00016000 | 2024-05-31 1:29PM EDT | 16.00 | 1.66 | 1.48 | 1.66 | -0.09 | -5.14% | 1 | 1,734 | 46.05% |
| BEKE240719C00017500 | 2024-05-31 12:43PM EDT | 17.50 | 0.84 | 0.81 | 0.83 | -0.05 | -5.62% | 26 | 5,140 | 42.68% |
| BEKE240719C00019000 | 2024-05-31 10:12AM EDT | 19.00 | 0.50 | 0.37 | 0.40 | +0.10 | +25.00% | 102 | 5,224 | 43.36% |
| BEKE240719C00020000 | 2024-05-31 11:05AM EDT | 20.00 | 0.24 | 0.23 | 0.26 | 0.00 | - | 10 | 11,601 | 45.31% |
| BEKE240719C00021000 | 2024-05-30 12:43PM EDT | 21.00 | 0.16 | 0.13 | 0.16 | 0.00 | - | 40 | 9,379 | 46.29% |
| BEKE240719C00022500 | 2024-05-30 9:30AM EDT | 22.50 | 0.11 | 0.06 | 0.11 | 0.00 | - | 10 | 2,546 | 51.56% |
| BEKE240719C00024000 | 2024-01-30 4:10PM EDT | 24.00 | 0.13 | 0.02 | 0.13 | 0.00 | - | - | 3,000 | 55.66% |
| BEKE240719C00025000 | 2024-05-24 3:39PM EDT | 25.00 | 0.03 | 0.02 | 0.10 | 0.00 | - | 2 | 413 | 58.20% |
| BEKE240719C00027000 | 2024-05-20 9:30AM EDT | 27.00 | 0.21 | 0.01 | 0.11 | 0.00 | - | - | 20 | 67.19% |
| BEKE240719C00030000 | 2024-05-23 9:41AM EDT | 30.00 | 0.04 | 0.00 | 0.28 | 0.00 | - | 8 | 16 | 91.80% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BEKE240719P00007500 | 2024-03-11 2:35PM EDT | 7.50 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 41 | 148.44% |
| BEKE240719P00009000 | 2024-04-26 1:23PM EDT | 9.00 | 0.03 | 0.00 | 1.79 | 0.00 | - | 40 | 45 | 196.97% |
| BEKE240719P00010000 | 2024-05-31 12:23PM EDT | 10.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 1 | 271 | 67.97% |
| BEKE240719P00011000 | 2024-05-03 2:15PM EDT | 11.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 110 | 456 | 87.30% |
| BEKE240719P00012500 | 2024-05-31 12:23PM EDT | 12.50 | 0.04 | 0.01 | 0.06 | 0.00 | - | 2 | 2,279 | 51.37% |
| BEKE240719P00014000 | 2024-05-23 1:36PM EDT | 14.00 | 0.11 | 0.09 | 0.12 | 0.00 | - | 18 | 2,765 | 41.99% |
| BEKE240719P00015000 | 2024-05-28 10:14AM EDT | 15.00 | 0.30 | 0.23 | 0.26 | 0.00 | - | 1 | 1,781 | 39.94% |
| BEKE240719P00016000 | 2024-05-30 12:08PM EDT | 16.00 | 0.54 | 0.50 | 0.53 | 0.00 | - | 4 | 888 | 38.87% |
| BEKE240719P00017500 | 2024-05-31 11:33AM EDT | 17.50 | 1.24 | 1.20 | 1.24 | +0.05 | +4.20% | 65 | 1,069 | 37.79% |
| BEKE240719P00019000 | 2024-05-23 12:41PM EDT | 19.00 | 2.16 | 0.58 | 2.73 | 0.00 | - | 157 | 2,272 | 57.32% |
| BEKE240719P00020000 | 2024-05-21 12:51PM EDT | 20.00 | 1.99 | 3.10 | 4.10 | 0.00 | - | 5 | 126 | 61.91% |
| BEKE240719P00021000 | 2024-05-20 10:36AM EDT | 21.00 | 2.50 | 2.52 | 6.20 | 0.00 | - | 34 | 261 | 57.91% |
| BEKE240719P00022500 | 2024-03-25 9:33AM EDT | 22.50 | 8.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BEKE240719P00024000 | 2024-03-26 11:31AM EDT | 24.00 | 10.20 | 10.25 | 10.35 | 0.00 | - | 1 | 0 | 212.99% |
| BEKE240719P00025000 | 2024-03-18 9:42AM EDT | 25.00 | 11.40 | 12.05 | 14.45 | 0.00 | - | 16 | 0 | 299.90% |
| BEKE240719P00026000 | 2024-03-18 9:42AM EDT | 26.00 | 12.40 | 12.10 | 14.15 | 0.00 | - | 1 | 0 | 261.52% |
| BEKE240719P00027000 | 2024-03-26 10:16AM EDT | 27.00 | 13.15 | 13.20 | 14.90 | 0.00 | - | 5 | 0 | 265.43% |
| BEKE240719P00028000 | 2024-03-18 3:19PM EDT | 28.00 | 14.10 | 15.05 | 16.50 | 0.00 | - | 28 | 0 | 301.27% |
© 2024 Yahoo. All rights reserved.