Bentley Systems, Incorporated (BSY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BSY240517C00040000 | 2024-04-23 9:31AM EDT | 40.00 | 13.67 | 12.50 | 17.40 | 0.00 | - | 1 | 6 | 277.54% |
| BSY240517C00045000 | 2024-04-18 3:59PM EDT | 45.00 | 6.00 | 7.50 | 12.40 | 0.00 | - | 11 | 142 | 209.47% |
| BSY240517C00050000 | 2024-05-09 3:17PM EDT | 50.00 | 5.00 | 2.50 | 5.80 | +0.75 | +17.65% | 9 | 1,156 | 82.32% |
| BSY240517C00055000 | 2024-05-09 2:39PM EDT | 55.00 | 0.65 | 0.00 | 1.00 | +0.25 | +62.50% | 1 | 5,200 | 30.62% |
| BSY240517C00060000 | 2024-05-08 9:51AM EDT | 60.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 226 | 131.54% |
| BSY240517C00065000 | 2024-04-19 1:19PM EDT | 65.00 | 0.23 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 174.32% |
| BSY240517C00070000 | 2024-05-06 9:30AM EDT | 70.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 31 | 209.77% |
| BSY240517C00080000 | 2024-04-19 2:07PM EDT | 80.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 5 | 8 | 267.68% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BSY240517P00025000 | 2023-10-30 1:27PM EDT | 25.00 | 0.42 | 0.00 | 4.40 | 0.00 | - | - | 16 | 522.85% |
| BSY240517P00030000 | 2023-10-30 1:27PM EDT | 30.00 | 0.72 | 0.00 | 4.50 | 0.00 | - | - | 8 | 427.73% |
| BSY240517P00035000 | 2023-10-06 9:56AM EDT | 35.00 | 0.70 | 0.50 | 1.15 | 0.00 | - | 12 | 12 | 246.97% |
| BSY240517P00040000 | 2024-05-06 9:30AM EDT | 40.00 | 0.15 | 0.00 | 2.55 | 0.00 | - | 501 | 501 | 217.58% |
| BSY240517P00045000 | 2024-05-06 9:49AM EDT | 45.00 | 1.75 | 0.00 | 0.20 | 0.00 | - | 4 | 1,765 | 78.71% |
| BSY240517P00050000 | 2024-05-06 3:59PM EDT | 50.00 | 0.70 | 0.00 | 0.50 | 0.00 | - | 53 | 1,103 | 54.79% |
| BSY240517P00055000 | 2024-01-30 1:37PM EDT | 55.00 | 4.80 | 4.50 | 5.60 | 0.00 | - | 11 | 11 | 155.96% |
© 2024 Yahoo. All rights reserved.