KE Holdings Inc. (BEKE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BEKE240816C00007000 | 2024-03-08 1:09PM EDT | 7.00 | 5.75 | 7.10 | 7.20 | 0.00 | - | 2 | 0 | 0.00% |
| BEKE240816C00010000 | 2024-05-30 10:34AM EDT | 10.00 | 7.00 | 7.05 | 7.20 | 0.00 | - | 1 | 12 | 79.49% |
| BEKE240816C00011000 | 2024-04-25 12:41PM EDT | 11.00 | 3.20 | 4.00 | 5.95 | 0.00 | - | - | 3 | 0.00% |
| BEKE240816C00012000 | 2024-05-30 11:48AM EDT | 12.00 | 5.20 | 3.95 | 5.25 | 0.00 | - | 2 | 509 | 66.70% |
| BEKE240816C00013000 | 2024-05-23 2:27PM EDT | 13.00 | 4.37 | 2.46 | 4.30 | 0.00 | - | 1 | 155 | 58.11% |
| BEKE240816C00014000 | 2024-05-28 12:47PM EDT | 14.00 | 3.45 | 2.71 | 5.00 | 0.00 | - | 2 | 342 | 72.27% |
| BEKE240816C00015000 | 2024-05-23 3:23PM EDT | 15.00 | 2.70 | 2.38 | 3.80 | 0.00 | - | 5 | 235 | 66.89% |
| BEKE240816C00016000 | 2024-05-23 11:43AM EDT | 16.00 | 2.43 | 1.87 | 1.96 | 0.00 | - | 5 | 344 | 47.17% |
| BEKE240816C00017000 | 2024-05-31 10:05AM EDT | 17.00 | 1.59 | 1.34 | 1.40 | +0.14 | +9.66% | 2 | 1,106 | 45.56% |
| BEKE240816C00018000 | 2024-05-28 2:43PM EDT | 18.00 | 1.03 | 0.92 | 0.98 | 0.00 | - | 8 | 777 | 44.92% |
| BEKE240816C00019000 | 2024-05-31 10:14AM EDT | 19.00 | 0.79 | 0.63 | 0.68 | +0.14 | +21.54% | 3 | 2,644 | 45.02% |
| BEKE240816C00020000 | 2024-05-31 11:00AM EDT | 20.00 | 0.46 | 0.42 | 0.67 | 0.00 | - | 1 | 1,573 | 53.13% |
| BEKE240816C00021000 | 2024-05-22 3:30PM EDT | 21.00 | 0.96 | 0.29 | 0.34 | 0.00 | - | - | 384 | 46.68% |
| BEKE240816C00022000 | 2024-05-22 2:23PM EDT | 22.00 | 0.74 | 0.20 | 0.25 | 0.00 | - | - | 66 | 48.05% |
| BEKE240816C00023000 | 2024-05-23 11:33AM EDT | 23.00 | 0.32 | 0.14 | 0.93 | 0.00 | - | - | 218 | 67.97% |
| BEKE240816C00024000 | 2024-05-24 9:50AM EDT | 24.00 | 0.14 | 0.09 | 0.17 | 0.00 | - | 5 | 15 | 52.93% |
| BEKE240816C00025000 | 2024-05-24 9:35AM EDT | 25.00 | 0.11 | 0.06 | 0.11 | 0.00 | - | 32 | 1,889 | 52.15% |
| BEKE240816C00030000 | 2024-05-16 10:04AM EDT | 30.00 | 0.12 | 0.01 | 0.12 | 0.00 | - | 30 | 31 | 63.87% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BEKE240816P00007000 | 2024-03-28 11:54AM EDT | 7.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 60 | 30 | 127.34% |
| BEKE240816P00008000 | 2024-04-22 3:48PM EDT | 8.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| BEKE240816P00009000 | 2024-04-29 12:54PM EDT | 9.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 46 | 19 | 95.31% |
| BEKE240816P00012000 | 2024-05-14 10:42AM EDT | 12.00 | 0.09 | 0.02 | 0.33 | 0.00 | - | 40 | 597 | 58.30% |
| BEKE240816P00013000 | 2024-05-22 11:50AM EDT | 13.00 | 0.12 | 0.10 | 0.16 | 0.00 | - | 200 | 424 | 46.48% |
| BEKE240816P00014000 | 2024-05-24 12:25PM EDT | 14.00 | 0.30 | 0.22 | 0.66 | 0.00 | - | 10 | 1,153 | 52.15% |
| BEKE240816P00015000 | 2024-05-29 10:22AM EDT | 15.00 | 0.52 | 0.42 | 0.46 | 0.00 | - | 3 | 499 | 40.92% |
| BEKE240816P00016000 | 2024-05-28 1:50PM EDT | 16.00 | 0.77 | 0.73 | 0.78 | 0.00 | - | 47 | 83 | 39.94% |
| BEKE240816P00017000 | 2024-05-31 10:16AM EDT | 17.00 | 1.07 | 1.17 | 1.24 | -0.10 | -8.55% | 1 | 1,185 | 39.40% |
| BEKE240816P00018000 | 2024-05-30 12:48PM EDT | 18.00 | 1.82 | 1.75 | 1.82 | 0.00 | - | 9 | 515 | 38.67% |
| BEKE240816P00019000 | 2024-05-22 2:01PM EDT | 19.00 | 1.60 | 2.05 | 4.55 | 0.00 | - | 7 | 100 | 65.04% |
| BEKE240816P00020000 | 2024-05-22 2:58PM EDT | 20.00 | 2.16 | 3.20 | 3.35 | 0.00 | - | 275 | 520 | 38.97% |
| BEKE240816P00022000 | 2024-05-23 9:44AM EDT | 22.00 | 4.79 | 4.55 | 7.25 | 0.00 | - | - | 0 | 75.39% |
© 2024 Yahoo. All rights reserved.