KE Holdings Inc. (BEKE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BEKE240517C00015000 | 2024-05-13 3:32PM EDT | 2024-05-17 | 2.70 | 2.91 | 5.90 | 0.00 | - | 6 | 2,335 | 428.13% |
| BEKE240524C00015000 | 2024-05-03 9:41AM EDT | 2024-05-24 | 2.15 | 2.77 | 5.40 | 0.00 | - | 10 | 268 | 287.89% |
| BEKE240531C00015000 | 2024-05-06 10:09AM EDT | 2024-05-31 | 2.30 | 4.10 | 4.30 | 0.00 | - | 2 | 2 | 75.00% |
| BEKE240621C00015000 | 2023-08-30 9:37AM EDT | 2024-06-21 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 373 | 0.00% |
| BEKE240719C00015000 | 2024-05-03 1:11PM EDT | 2024-07-19 | 2.86 | 4.25 | 4.60 | 0.00 | - | 10 | 1,257 | 54.69% |
| BEKE240816C00015000 | 2024-05-10 10:43AM EDT | 2024-08-16 | 2.95 | 4.55 | 4.75 | 0.00 | - | 8 | 235 | 56.20% |
| BEKE241018C00015000 | 2024-05-13 12:08PM EDT | 2024-10-18 | 4.75 | 4.85 | 5.20 | +0.90 | +23.38% | 3 | 664 | 54.88% |
| BEKE241115C00015000 | 2024-05-15 3:52PM EDT | 2024-11-15 | 4.55 | 5.15 | 7.15 | 0.00 | - | 1 | 1,381 | 78.52% |
| BEKE250117C00015000 | 2023-08-31 12:16PM EDT | 2025-01-17 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 204 | 0.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BEKE240517P00015000 | 2024-05-16 2:34PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 348 | 193.75% |
| BEKE240524P00015000 | 2024-05-06 11:32AM EDT | 2024-05-24 | 0.16 | 0.01 | 0.10 | 0.00 | - | 1 | 5 | 100.78% |
| BEKE240607P00015000 | 2024-05-16 10:40AM EDT | 2024-06-07 | 0.38 | 0.00 | 0.20 | +0.27 | +245.45% | 110 | 111 | 69.53% |
| BEKE240614P00015000 | 2024-05-16 10:40AM EDT | 2024-06-14 | 0.44 | 0.05 | 0.43 | +0.15 | +51.72% | 110 | 1 | 76.95% |
| BEKE240621P00015000 | 2023-09-06 10:39AM EDT | 2024-06-21 | 1.82 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 25.00% |
| BEKE240719P00015000 | 2024-05-15 9:41AM EDT | 2024-07-19 | 0.20 | 0.12 | 0.19 | 0.00 | - | 40 | 1,779 | 48.34% |
| BEKE240816P00015000 | 2024-05-16 9:40AM EDT | 2024-08-16 | 0.27 | 0.19 | 0.36 | -0.18 | -40.00% | 30 | 425 | 49.41% |
| BEKE241018P00015000 | 2024-05-03 10:34AM EDT | 2024-10-18 | 1.13 | 0.48 | 1.09 | 0.00 | - | 103 | 146 | 51.95% |
| BEKE241115P00015000 | 2024-05-15 9:54AM EDT | 2024-11-15 | 0.87 | 0.68 | 0.82 | 0.00 | - | 5 | 893 | 48.73% |
| BEKE250117P00015000 | 2023-09-08 9:49AM EDT | 2025-01-17 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 6.25% |
© 2024 Yahoo. All rights reserved.