Bentley Systems, Incorporated (BSY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BSY240816C00025000 | 2024-07-15 11:47AM EDT | 25.00 | 25.08 | 21.50 | 25.50 | 0.00 | - | 1 | 1 | 282.72% |
| BSY240816C00040000 | 2024-07-17 1:37PM EDT | 40.00 | 9.29 | 6.70 | 10.80 | 0.00 | - | - | 1 | 58.01% |
| BSY240816C00045000 | 2024-07-19 11:05AM EDT | 45.00 | 4.59 | 2.55 | 4.50 | 0.00 | - | 1 | 43 | 52.10% |
| BSY240816C00050000 | 2024-07-26 2:43PM EDT | 50.00 | 1.15 | 1.15 | 1.65 | -0.40 | -25.81% | 57 | 164 | 49.15% |
| BSY240816C00055000 | 2024-07-26 2:41PM EDT | 55.00 | 0.10 | 0.10 | 0.55 | -0.10 | -50.00% | 19 | 899 | 52.64% |
| BSY240816C00060000 | 2024-07-22 12:34PM EDT | 60.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 20 | 258 | 92.43% |
| BSY240816C00065000 | 2024-06-12 9:30AM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| BSY240816C00070000 | 2024-01-31 4:55PM EDT | 70.00 | 0.40 | 0.10 | 4.50 | 0.00 | - | 10 | 10 | 168.31% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BSY240816P00035000 | 2024-07-08 1:30PM EDT | 35.00 | 0.38 | 0.00 | 2.15 | 0.00 | - | 1 | 0 | 134.57% |
| BSY240816P00040000 | 2024-07-26 10:22AM EDT | 40.00 | 0.38 | 0.05 | 0.35 | +0.33 | +660.00% | 10 | 19 | 56.06% |
| BSY240816P00045000 | 2024-07-26 3:25PM EDT | 45.00 | 0.70 | 0.55 | 0.90 | +0.15 | +27.27% | 48 | 396 | 49.95% |
| BSY240816P00050000 | 2024-07-26 1:39PM EDT | 50.00 | 2.50 | 0.80 | 4.90 | +0.45 | +21.95% | 8 | 52 | 87.52% |
| BSY240816P00055000 | 2024-07-26 2:19PM EDT | 55.00 | 6.50 | 6.30 | 8.70 | +0.50 | +8.33% | 16 | 120 | 66.70% |
| BSY240816P00075000 | 2024-07-25 10:19AM EDT | 75.00 | 26.35 | 24.60 | 28.60 | 0.00 | - | 1 | 0 | 91.99% |
| BSY240816P00080000 | 2024-07-24 9:40AM EDT | 80.00 | 31.10 | 29.60 | 33.60 | +0.25 | +0.81% | 1 | 0 | 102.73% |
| BSY240816P00085000 | 2024-07-15 11:47AM EDT | 85.00 | 35.00 | 34.60 | 38.60 | 0.00 | - | 1 | 0 | 112.89% |
© 2024 Yahoo. All rights reserved.