KE Holdings Inc. (BEKE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BEKE250117C00002350 | 2023-09-18 10:03AM EDT | 2.35 | 13.45 | 12.70 | 13.10 | 0.00 | - | 5 | 6 | 0.00% |
| BEKE250117C00002500 | 2022-12-02 12:54PM EDT | 2.50 | 15.15 | 11.65 | 12.50 | 0.00 | - | 6 | 6 | 0.00% |
| BEKE250117C00004850 | 2024-05-02 1:02PM EDT | 4.85 | 11.80 | 10.25 | 14.50 | 0.00 | - | 1 | 2 | 110.16% |
| BEKE250117C00005000 | 2023-04-24 11:30AM EDT | 5.00 | 12.44 | 10.60 | 11.25 | 0.00 | - | 1 | 4 | 0.00% |
| BEKE250117C00007350 | 2024-05-06 10:23AM EDT | 7.35 | 10.00 | 8.30 | 10.75 | 0.00 | - | 2 | 57 | 124.02% |
| BEKE250117C00007500 | 2023-08-18 10:51AM EDT | 7.50 | 8.55 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 0.00% |
| BEKE250117C00009850 | 2024-05-24 9:44AM EDT | 9.85 | 7.46 | 7.60 | 8.85 | 0.00 | - | 1 | 38 | 88.38% |
| BEKE250117C00010000 | 2023-09-01 1:26PM EDT | 10.00 | 9.98 | 0.00 | 0.00 | 0.00 | - | 21 | 33 | 0.00% |
| BEKE250117C00011000 | 2024-05-23 9:50AM EDT | 11.00 | 7.30 | 6.25 | 8.65 | 0.00 | - | - | 1 | 87.01% |
| BEKE250117C00012350 | 2024-05-22 10:23AM EDT | 12.35 | 7.49 | 3.45 | 5.65 | 0.00 | - | 1 | 524 | 60.01% |
| BEKE250117C00012500 | 2023-07-28 1:33PM EDT | 12.50 | 8.20 | 5.15 | 5.30 | 0.00 | - | 1 | 60 | 50.78% |
| BEKE250117C00014850 | 2024-05-28 12:55PM EDT | 14.85 | 4.00 | 3.80 | 4.90 | 0.00 | - | 31 | 459 | 63.70% |
| BEKE250117C00015000 | 2023-08-31 12:16PM EDT | 15.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 204 | 0.00% |
| BEKE250117C00016000 | 2024-05-30 3:58PM EDT | 16.00 | 3.57 | 3.15 | 3.30 | +0.17 | +5.00% | 1 | 300 | 52.22% |
| BEKE250117C00017350 | 2024-05-30 11:41AM EDT | 17.35 | 2.59 | 2.35 | 2.82 | 0.00 | - | 2 | 12,411 | 51.22% |
| BEKE250117C00017500 | 2023-08-30 3:06PM EDT | 17.50 | 4.02 | 0.00 | 0.00 | 0.00 | - | 5 | 492 | 1.56% |
| BEKE250117C00019850 | 2024-05-30 3:51PM EDT | 19.85 | 1.66 | 1.43 | 1.70 | -0.07 | -4.05% | 3 | 47,444 | 50.34% |
| BEKE250117C00020000 | 2023-09-12 3:58PM EDT | 20.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 319 | 6.25% |
| BEKE250117C00021000 | 2024-05-28 1:26PM EDT | 21.00 | 1.48 | 1.13 | 1.55 | 0.00 | - | 10 | 536 | 53.13% |
| BEKE250117C00022350 | 2024-05-29 9:50AM EDT | 22.35 | 1.02 | 1.00 | 1.78 | 0.00 | - | 4 | 6,218 | 55.76% |
| BEKE250117C00022500 | 2023-09-12 11:10AM EDT | 22.50 | 2.91 | 0.00 | 0.00 | 0.00 | - | 13 | 495 | 6.25% |
| BEKE250117C00024850 | 2024-05-24 2:10PM EDT | 24.85 | 0.68 | 0.45 | 0.89 | 0.00 | - | 199 | 1,046 | 53.91% |
| BEKE250117C00025000 | 2023-09-13 10:41AM EDT | 25.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 24 | 468 | 12.50% |
| BEKE250117C00026000 | 2024-05-30 1:09PM EDT | 26.00 | 0.58 | 0.34 | 0.58 | 0.00 | - | 199 | 259 | 49.51% |
| BEKE250117C00027000 | 2024-05-28 1:48PM EDT | 27.00 | 0.53 | 0.44 | 0.69 | 0.00 | - | 11 | 472 | 51.76% |
| BEKE250117C00029850 | 2024-05-24 12:01PM EDT | 29.85 | 0.33 | 0.08 | 0.32 | 0.00 | - | 1 | 603 | 50.39% |
| BEKE250117C00030000 | 2023-09-06 12:35PM EDT | 30.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 12.50% |
| BEKE250117C00034850 | 2024-05-30 10:50AM EDT | 34.85 | 0.16 | 0.13 | 0.17 | 0.00 | - | 1 | 257 | 51.17% |
| BEKE250117C00035000 | 2023-09-07 10:14AM EDT | 35.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 164 | 25.00% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BEKE250117P00002350 | 2023-11-17 10:56AM EDT | 2.35 | 0.05 | 0.00 | 0.20 | 0.00 | - | 450 | 469 | 141.41% |
| BEKE250117P00002500 | 2023-09-06 12:29PM EDT | 2.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 50.00% |
| BEKE250117P00004850 | 2024-03-06 1:28PM EDT | 4.85 | 0.11 | 0.00 | 0.35 | 0.00 | - | 2 | 13 | 100.78% |
| BEKE250117P00005000 | 2023-09-11 3:49PM EDT | 5.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| BEKE250117P00007350 | 2024-05-13 11:09AM EDT | 7.35 | 0.05 | 0.02 | 0.44 | 0.00 | - | 10 | 53 | 74.61% |
| BEKE250117P00007500 | 2023-08-31 10:42AM EDT | 7.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 44 | 25.00% |
| BEKE250117P00009850 | 2024-05-28 9:33AM EDT | 9.85 | 0.23 | 0.17 | 0.21 | 0.00 | - | 3 | 21,467 | 50.68% |
| BEKE250117P00010000 | 2023-09-01 3:11PM EDT | 10.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| BEKE250117P00012350 | 2024-05-20 2:43PM EDT | 12.35 | 0.47 | 0.32 | 0.58 | 0.00 | - | 5,000 | 16,208 | 46.73% |
| BEKE250117P00012500 | 2023-09-12 11:40AM EDT | 12.50 | 2.03 | 0.00 | 0.00 | 0.00 | - | 3 | 213 | 12.50% |
| BEKE250117P00014850 | 2024-05-28 9:58AM EDT | 14.85 | 1.33 | 1.03 | 1.54 | 0.00 | - | 1 | 1,169 | 49.02% |
| BEKE250117P00015000 | 2023-09-08 9:49AM EDT | 15.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 3.13% |
| BEKE250117P00017350 | 2024-05-28 9:45AM EDT | 17.35 | 2.47 | 2.18 | 2.44 | 0.00 | - | 2 | 6,059 | 41.41% |
| BEKE250117P00017500 | 2023-08-31 10:13AM EDT | 17.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 10 | 837 | 0.00% |
| BEKE250117P00019850 | 2024-05-22 1:41PM EDT | 19.85 | 3.20 | 3.90 | 5.05 | 0.00 | - | 50 | 2,810 | 59.18% |
| BEKE250117P00020000 | 2023-09-12 3:00PM EDT | 20.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 5 | 553 | 0.00% |
| BEKE250117P00021000 | 2024-05-23 1:08PM EDT | 21.00 | 4.90 | 4.75 | 5.90 | 0.00 | - | 1 | 31 | 59.28% |
| BEKE250117P00022350 | 2024-05-24 3:35PM EDT | 22.35 | 6.15 | 5.80 | 7.75 | 0.00 | - | 2 | 123 | 55.88% |
| BEKE250117P00022500 | 2023-09-13 10:11AM EDT | 22.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 0.00% |
| BEKE250117P00024850 | 2024-05-24 2:18PM EDT | 24.85 | 8.35 | 6.15 | 8.75 | 0.00 | - | 1 | 1 | 53.47% |
| BEKE250117P00025000 | 2023-03-09 11:21AM EDT | 25.00 | 10.20 | 9.25 | 9.50 | 0.00 | - | 5 | 36 | 64.45% |
| BEKE250117P00027000 | 2024-05-02 3:18PM EDT | 27.00 | 10.34 | 9.95 | 10.15 | 0.00 | - | 5 | 5 | 35.25% |
| BEKE250117P00029850 | 2024-03-18 9:42AM EDT | 29.85 | 16.25 | 16.90 | 17.05 | 0.00 | - | 22 | 0 | 131.89% |
| BEKE250117P00030000 | 2023-05-22 11:02AM EDT | 30.00 | 14.85 | 14.80 | 15.30 | 0.00 | - | 1 | 1 | 92.77% |
| BEKE250117P00034850 | 2024-05-03 9:55AM EDT | 34.85 | 18.10 | 16.85 | 19.00 | 0.00 | - | 5 | 0 | 83.94% |
| BEKE250117P00035000 | 2023-06-28 10:38AM EDT | 35.00 | 19.45 | 17.15 | 17.80 | 0.00 | - | 80 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.