Bentley Systems, Incorporated (BSY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BSY220819C00025000 | 2022-02-08 11:20AM EDT | 25.00 | 14.62 | 11.00 | 14.90 | 0.00 | - | 3 | 3 | 0.00% |
| BSY220819C00030000 | 2022-05-17 11:09AM EDT | 30.00 | 4.20 | 2.15 | 5.90 | 0.00 | - | - | 1 | 0.00% |
| BSY220819C00035000 | 2022-08-02 9:31AM EDT | 35.00 | 4.90 | 5.50 | 8.20 | 0.00 | - | 1 | 68 | 115.04% |
| BSY220819C00040000 | 2022-08-10 11:07AM EDT | 40.00 | 1.85 | 1.60 | 2.10 | +0.50 | +37.04% | 1 | 482 | 56.93% |
| BSY220819C00045000 | 2022-08-09 11:22AM EDT | 45.00 | 0.37 | 0.05 | 1.10 | 0.00 | - | 1 | 1,886 | 70.90% |
| BSY220819C00050000 | 2022-05-17 3:35PM EDT | 50.00 | 0.21 | 0.00 | 4.00 | 0.00 | - | 1 | 53 | 186.33% |
| BSY220819C00065000 | 2022-07-15 3:58PM EDT | 65.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | - | 1 | 239.84% |
| BSY220819C00070000 | 2022-08-09 10:35AM EDT | 70.00 | 0.05 | 0.00 | 1.55 | 0.00 | - | 98 | 141 | 244.53% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BSY220819P00020000 | 2022-08-08 9:30AM EDT | 20.00 | 0.05 | 0.00 | 1.55 | 0.00 | - | 2 | 6 | 362.70% |
| BSY220819P00022500 | 2022-06-30 10:06AM EDT | 22.50 | 0.45 | 0.00 | 0.40 | 0.00 | - | 3 | 1,001 | 227.34% |
| BSY220819P00025000 | 2022-07-20 12:01PM EDT | 25.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 19 | 602 | 182.03% |
| BSY220819P00030000 | 2022-08-03 9:31AM EDT | 30.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 600 | 124.22% |
| BSY220819P00035000 | 2022-08-09 9:54AM EDT | 35.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 605 | 57.81% |
| BSY220819P00040000 | 2022-08-04 1:31PM EDT | 40.00 | 2.05 | 0.45 | 1.45 | 0.00 | - | 1 | 21 | 57.32% |
| BSY220819P00045000 | 2022-08-09 3:24PM EDT | 45.00 | 4.70 | 3.60 | 4.50 | 0.00 | - | 4 | 4 | 75.20% |
| BSY220819P00050000 | 2022-05-02 12:11PM EDT | 50.00 | 9.13 | 13.80 | 17.20 | 0.00 | - | 5 | 5 | 373.93% |
| BSY220819P00060000 | 2022-01-24 11:03AM EDT | 60.00 | 22.80 | 21.20 | 24.60 | 0.00 | - | - | 4 | 356.15% |
© 2022 Yahoo. All rights reserved.
