Bentley Systems, Incorporated (BSY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:54AM EST. Market open.
CallsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BSY221216C00025000 | 2022-08-24 11:01AM EST | 25.00 | 13.89 | 6.30 | 7.40 | 0.00 | - | 1 | 4 | 0.00% |
| BSY221216C00030000 | 2022-11-11 11:30AM EST | 30.00 | 9.10 | 9.10 | 12.00 | 0.00 | - | 3 | 7 | 143.75% |
| BSY221216C00035000 | 2022-12-01 11:13AM EST | 35.00 | 6.00 | 2.75 | 7.40 | 0.00 | - | 1 | 236 | 53.52% |
| BSY221216C00040000 | 2022-12-01 1:24PM EST | 40.00 | 1.66 | 0.55 | 2.40 | 0.00 | - | 1 | 285 | 52.25% |
| BSY221216C00045000 | 2022-12-05 10:41AM EST | 45.00 | 0.10 | 0.10 | 1.00 | -0.05 | -33.33% | 5 | 472 | 72.56% |
| BSY221216C00050000 | 2022-12-01 1:11PM EST | 50.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 30 | 83.01% |
| BSY221216C00055000 | 2022-08-30 9:51AM EST | 55.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1,751 | 124.81% |
| BSY221216C00060000 | 2022-11-29 11:49AM EST | 60.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| BSY221216C00065000 | 2022-11-11 3:02PM EST | 65.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 99 | 146.48% |
| BSY221216C00070000 | 2022-09-23 9:54AM EST | 70.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 107 | 167.38% |
| BSY221216C00075000 | 2021-10-25 2:35PM EST | 75.00 | 4.89 | 0.20 | 4.60 | 0.00 | - | 5 | 11 | 330.37% |
| BSY221216C00080000 | 2021-11-26 11:44AM EST | 80.00 | 1.65 | 0.00 | 4.40 | 0.00 | - | 10 | 10 | 340.23% |
| BSY221216C00085000 | 2021-11-10 6:58AM EST | 85.00 | 6.70 | 0.50 | 5.50 | 0.00 | - | - | 5 | 394.92% |
PutsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BSY221216P00015000 | 2022-07-12 1:24PM EST | 15.00 | 0.25 | 0.00 | 2.75 | 0.00 | - | 2 | 4 | 487.89% |
| BSY221216P00025000 | 2022-11-11 9:30AM EST | 25.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 592 | 139.84% |
| BSY221216P00030000 | 2022-11-09 1:53PM EST | 30.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 300 | 739 | 50.00% |
| BSY221216P00035000 | 2022-11-21 10:34AM EST | 35.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10 | 142 | 25.00% |
| BSY221216P00040000 | 2022-03-03 10:15AM EST | 40.00 | 6.10 | 2.35 | 5.10 | 0.00 | - | - | 1 | 127.93% |
| BSY221216P00045000 | 2022-08-04 10:30AM EST | 45.00 | 7.70 | 9.30 | 10.60 | 0.00 | - | 18 | 49 | 234.13% |
| BSY221216P00050000 | 2022-04-05 11:55AM EST | 50.00 | 9.80 | 11.90 | 14.90 | 0.00 | - | - | 19 | 226.47% |
© 2022 Yahoo. All rights reserved.
