KE Holdings Inc. (BEKE)
NYSE - Nasdaq 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BEKE241115C00002500 | 2023-12-22 11:54AM EDT | 2.50 | 13.20 | 10.80 | 12.10 | 0.00 | - | 1 | 1 | 0.00% |
| BEKE241115C00007500 | 2023-12-22 12:56PM EDT | 7.50 | 8.65 | 7.35 | 9.50 | 0.00 | - | 2 | 2 | 57.81% |
| BEKE241115C00009000 | 2024-04-03 2:18PM EDT | 9.00 | 5.55 | 7.30 | 9.65 | 0.00 | - | 9 | 11 | 86.62% |
| BEKE241115C00010000 | 2024-05-02 2:57PM EDT | 10.00 | 7.25 | 6.30 | 8.30 | 0.00 | - | 1 | 14 | 65.72% |
| BEKE241115C00011000 | 2024-05-16 11:33AM EDT | 11.00 | 8.28 | 5.20 | 6.55 | 0.00 | - | 2 | 1 | 68.07% |
| BEKE241115C00012500 | 2024-05-16 10:07AM EDT | 12.50 | 6.90 | 5.15 | 5.25 | 0.00 | - | 1 | 111 | 58.69% |
| BEKE241115C00014000 | 2024-05-02 3:48PM EDT | 14.00 | 4.14 | 3.15 | 5.00 | 0.00 | - | 1 | 500 | 55.13% |
| BEKE241115C00015000 | 2024-05-24 9:43AM EDT | 15.00 | 3.20 | 3.20 | 3.45 | 0.00 | - | 97 | 1,333 | 51.17% |
| BEKE241115C00016000 | 2024-05-31 12:21PM EDT | 16.00 | 2.83 | 2.53 | 2.88 | -0.17 | -5.67% | 20 | 4,388 | 53.27% |
| BEKE241115C00017500 | 2024-05-31 1:52PM EDT | 17.50 | 2.11 | 1.91 | 2.12 | +0.04 | +1.93% | 2 | 2,325 | 51.17% |
| BEKE241115C00020000 | 2024-05-31 1:47PM EDT | 20.00 | 1.27 | 1.20 | 2.16 | +0.04 | +3.25% | 50 | 9,209 | 59.52% |
| BEKE241115C00022500 | 2024-05-16 1:33PM EDT | 22.50 | 1.61 | 0.68 | 0.86 | 0.00 | - | 6 | 2,420 | 50.64% |
| BEKE241115C00025000 | 2024-05-28 1:30PM EDT | 25.00 | 0.50 | 0.40 | 0.51 | 0.00 | - | 43 | 104 | 50.64% |
| BEKE241115C00026000 | 2024-05-21 10:31AM EDT | 26.00 | 0.96 | 0.26 | 0.47 | 0.00 | - | - | 46 | 50.54% |
| BEKE241115C00027000 | 2024-05-17 10:58AM EDT | 27.00 | 1.01 | 0.20 | 0.59 | 0.00 | - | 24 | 28 | 54.69% |
| BEKE241115C00030000 | 2024-05-23 9:38AM EDT | 30.00 | 0.35 | 0.15 | 0.22 | 0.00 | - | 200 | 2,910 | 52.54% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BEKE241115P00005000 | 2024-01-23 1:25PM EDT | 5.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 2 | 1 | 136.91% |
| BEKE241115P00007500 | 2024-04-09 2:51PM EDT | 7.50 | 0.09 | 0.00 | 0.38 | 0.00 | - | 32 | 41 | 81.84% |
| BEKE241115P00010000 | 2024-05-14 12:00PM EDT | 10.00 | 0.15 | 0.09 | 0.17 | 0.00 | - | 2 | 156 | 51.76% |
| BEKE241115P00011000 | 2024-05-22 11:55AM EDT | 11.00 | 0.21 | 0.18 | 0.23 | 0.00 | - | 3,556 | 1,515 | 50.68% |
| BEKE241115P00012500 | 2024-05-30 1:04PM EDT | 12.50 | 0.42 | 0.37 | 0.43 | 0.00 | - | 15 | 1,175 | 47.61% |
| BEKE241115P00014000 | 2024-05-31 11:33AM EDT | 14.00 | 0.75 | 0.71 | 0.77 | +0.10 | +15.38% | 7 | 3,530 | 45.56% |
| BEKE241115P00015000 | 2024-05-21 10:52AM EDT | 15.00 | 0.87 | 1.03 | 1.28 | 0.00 | - | 3 | 893 | 49.32% |
| BEKE241115P00016000 | 2024-05-30 10:11AM EDT | 16.00 | 1.48 | 1.43 | 1.47 | 0.00 | - | 43 | 455 | 43.12% |
| BEKE241115P00017500 | 2024-05-24 2:49PM EDT | 17.50 | 2.42 | 2.07 | 2.48 | 0.00 | - | 200 | 2,880 | 47.49% |
| BEKE241115P00020000 | 2024-05-21 2:03PM EDT | 20.00 | 2.96 | 2.96 | 3.90 | 0.00 | - | 28 | 943 | 40.92% |
| BEKE241115P00022500 | 2024-05-21 1:10PM EDT | 22.50 | 4.65 | 5.45 | 6.90 | 0.00 | - | 10 | 38 | 65.63% |
| BEKE241115P00025000 | 2023-11-03 10:47AM EDT | 25.00 | 10.20 | 9.45 | 9.85 | 0.00 | - | 1 | 1 | 82.23% |
| BEKE241115P00030000 | 2024-03-26 10:16AM EDT | 30.00 | 16.15 | 16.25 | 17.75 | 0.00 | - | 1 | 0 | 152.39% |
© 2024 Yahoo. All rights reserved.