BCE Inc. (BCE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCE240517C00031000 | 2024-04-25 10:31AM EDT | 31.00 | 2.05 | 0.25 | 5.00 | 0.00 | - | 50 | 2,326 | 141.21% |
| BCE240517C00032000 | 2024-05-02 11:40AM EDT | 32.00 | 1.05 | 1.45 | 2.50 | 0.00 | - | 5 | 92 | 61.43% |
| BCE240517C00033000 | 2024-05-03 3:36PM EDT | 33.00 | 0.85 | 0.80 | 0.95 | +0.30 | +54.55% | 25 | 356 | 23.15% |
| BCE240517C00034000 | 2024-05-03 3:20PM EDT | 34.00 | 0.30 | 0.25 | 0.35 | +0.09 | +42.86% | 46 | 444 | 19.92% |
| BCE240517C00035000 | 2024-05-03 10:20AM EDT | 35.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 124 | 22.85% |
| BCE240517C00036000 | 2024-04-30 10:53AM EDT | 36.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 49 | 23.83% |
| BCE240517C00037000 | 2024-04-05 9:40AM EDT | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 36 | 37 | 30.86% |
| BCE240517C00038000 | 2024-03-18 9:30AM EDT | 38.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 12.50% |
| BCE240517C00040000 | 2024-03-15 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 79.49% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCE240517P00025000 | 2024-04-11 11:36AM EDT | 25.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 76 | 98.24% |
| BCE240517P00026000 | 2024-04-15 1:26PM EDT | 26.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | - | 63 | 123.24% |
| BCE240517P00027000 | 2024-05-02 10:51AM EDT | 27.00 | 0.05 | 0.00 | 1.85 | 0.00 | - | 4 | 64 | 136.04% |
| BCE240517P00028000 | 2024-05-03 2:42PM EDT | 28.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 400 | 60.94% |
| BCE240517P00029000 | 2024-05-02 11:13AM EDT | 29.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 146 | 44.34% |
| BCE240517P00030000 | 2024-05-03 3:50PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 27 | 367 | 35.94% |
| BCE240517P00031000 | 2024-05-02 11:10AM EDT | 31.00 | 0.09 | 0.05 | 1.95 | 0.00 | - | 49 | 2,752 | 81.05% |
| BCE240517P00032000 | 2024-05-03 11:27AM EDT | 32.00 | 0.10 | 0.00 | 0.15 | -0.10 | -50.00% | 5 | 349 | 25.98% |
| BCE240517P00033000 | 2024-05-02 3:45PM EDT | 33.00 | 0.50 | 0.15 | 0.25 | 0.00 | - | 13 | 248 | 18.95% |
| BCE240517P00034000 | 2024-05-02 1:00PM EDT | 34.00 | 1.20 | 0.55 | 0.65 | 0.00 | - | 6 | 167 | 15.92% |
| BCE240517P00035000 | 2024-03-28 1:54PM EDT | 35.00 | 1.20 | 0.40 | 5.00 | 0.00 | - | 12 | 12 | 71.68% |
| BCE240517P00037000 | 2024-04-17 11:22AM EDT | 37.00 | 4.85 | 1.05 | 5.00 | 0.00 | - | 2 | 1 | 108.98% |
© 2024 Yahoo. All rights reserved.