UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 +268.82 (+1.48%) CRUDE OIL
78.53 +0.42 (+0.54%) GOLD FUTURES
2,310.50 +1.90 (+0.08%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,809.23 +4.29 (+0.01%)
BCE Inc. (BCE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCE240920C00020000 | 2024-04-17 12:38PM EDT | 20.00 | 12.00 | 11.10 | 16.00 | 0.00 | - | - | 1 | 114.89% |
| BCE240920C00030000 | 2024-05-03 10:31AM EDT | 30.00 | 3.98 | 3.90 | 4.00 | +0.88 | +28.39% | 6 | 206 | 20.36% |
| BCE240920C00033000 | 2024-05-03 3:18PM EDT | 33.00 | 1.79 | 1.70 | 1.90 | +0.34 | +23.45% | 87 | 2,782 | 19.29% |
| BCE240920C00034000 | 2024-05-03 3:18PM EDT | 34.00 | 1.24 | 1.20 | 1.35 | +0.24 | +24.00% | 39 | 5,817 | 18.53% |
| BCE240920C00035000 | 2024-05-03 3:57PM EDT | 35.00 | 0.85 | 0.75 | 0.90 | +0.24 | +39.34% | 1 | 4,031 | 17.73% |
| BCE240920C00036000 | 2024-05-02 2:14PM EDT | 36.00 | 0.40 | 0.45 | 0.60 | 0.00 | - | 1 | 478 | 17.58% |
| BCE240920C00037000 | 2024-05-03 1:05PM EDT | 37.00 | 0.30 | 0.25 | 0.40 | +0.10 | +50.00% | 1 | 380 | 17.73% |
| BCE240920C00038000 | 2024-05-03 9:56AM EDT | 38.00 | 0.20 | 0.10 | 3.70 | +0.10 | +100.00% | 2 | 80 | 64.36% |
| BCE240920C00039000 | 2024-03-20 3:09PM EDT | 39.00 | 0.23 | 0.05 | 0.15 | 0.00 | - | 10 | 968 | 17.48% |
| BCE240920C00040000 | 2024-04-23 11:46AM EDT | 40.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 5 | 114 | 21.09% |
| BCE240920C00041000 | 2024-05-02 9:32AM EDT | 41.00 | 0.10 | 0.00 | 4.10 | 0.00 | - | 5 | 10 | 53.59% |
| BCE240920C00042000 | 2024-03-14 9:30AM EDT | 42.00 | 0.20 | 0.00 | 4.70 | 0.00 | - | 1 | 58 | 60.45% |
| BCE240920C00043000 | 2024-02-16 4:05PM EDT | 43.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 39.48% |
| BCE240920C00044000 | 2024-03-11 9:45AM EDT | 44.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 100 | 108 | 12.50% |
| BCE240920C00045000 | 2024-03-25 11:51AM EDT | 45.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 30 | 75 | 29.00% |
| BCE240920C00048000 | 2024-01-23 10:38AM EDT | 48.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCE240920P00025000 | 2024-05-02 10:27AM EDT | 25.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 5 | 14 | 33.30% |
| BCE240920P00030000 | 2024-05-03 11:58AM EDT | 30.00 | 0.60 | 0.50 | 0.60 | -0.24 | -28.57% | 54 | 341 | 24.02% |
| BCE240920P00033000 | 2024-05-03 2:27PM EDT | 33.00 | 1.63 | 1.45 | 1.60 | -0.22 | -11.89% | 13 | 764 | 23.02% |
| BCE240920P00034000 | 2024-05-01 2:55PM EDT | 34.00 | 2.25 | 2.00 | 2.15 | 0.00 | - | 8 | 66 | 23.39% |
| BCE240920P00035000 | 2024-05-02 9:52AM EDT | 35.00 | 3.59 | 2.55 | 2.85 | 0.00 | - | 4 | 103 | 24.61% |
| BCE240920P00036000 | 2024-03-14 10:10AM EDT | 36.00 | 2.83 | 2.45 | 5.20 | 0.00 | - | 1 | 12 | 45.48% |
| BCE240920P00037000 | 2024-02-28 3:38PM EDT | 37.00 | 2.10 | 2.70 | 4.40 | 0.00 | - | 16 | 18 | 26.69% |
| BCE240920P00038000 | 2024-04-24 3:20PM EDT | 38.00 | 5.44 | 2.50 | 5.70 | 0.00 | - | 40 | 32 | 34.18% |
| BCE240920P00039000 | 2024-03-28 10:03AM EDT | 39.00 | 5.20 | 5.00 | 9.50 | 0.00 | - | 40 | 40 | 72.85% |
| BCE240920P00040000 | 2024-04-01 11:40AM EDT | 40.00 | 6.80 | 5.20 | 9.80 | 0.00 | - | 40 | 48 | 67.68% |
| BCE240920P00041000 | 2024-02-09 10:42AM EDT | 41.00 | 4.00 | 4.60 | 7.90 | 0.00 | - | - | 40 | 30.15% |
| BCE240920P00042000 | 2024-01-22 12:32PM EDT | 42.00 | 2.75 | 3.10 | 5.20 | 0.00 | - | - | 7 | 0.00% |
| BCE240920P00045000 | 2024-03-18 12:41PM EDT | 45.00 | 11.00 | 11.00 | 15.50 | 0.00 | - | 40 | 40 | 61.50% |
| BCE240920P00050000 | 2024-03-22 10:08AM EDT | 50.00 | 16.00 | 15.00 | 19.80 | 0.00 | - | 40 | 40 | 58.50% |
© 2024 Yahoo. All rights reserved.