UK markets open in 45 minutes
NIKKEI 225
38,215.57 -58.48 (-0.15%) HANG SENG
18,182.29 +419.26 (+2.36%) CRUDE OIL
79.52 +0.52 (+0.66%) GOLD FUTURES
2,323.20 +12.20 (+0.53%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,857.41 -1,903.54 (-3.99%)
Bloom Energy Corporation (BE)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BE240517C00003000 | 2024-04-09 11:48AM EDT | 3.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BE240517C00005000 | 2024-02-27 2:25PM EDT | 5.00 | 4.30 | 4.80 | 7.30 | 0.00 | - | 2 | 2 | 520.70% |
| BE240517C00006000 | 2024-04-22 1:56PM EDT | 6.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BE240517C00007000 | 2024-04-29 10:33AM EDT | 7.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BE240517C00008000 | 2024-05-01 11:53AM EDT | 8.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BE240517C00009000 | 2024-05-01 3:00PM EDT | 9.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BE240517C00010000 | 2024-05-01 3:00PM EDT | 10.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| BE240517C00011000 | 2024-05-01 3:49PM EDT | 11.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| BE240517C00012000 | 2024-05-01 3:28PM EDT | 12.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 6.25% |
| BE240517C00013000 | 2024-05-01 3:37PM EDT | 13.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 25.00% |
| BE240517C00014000 | 2024-05-01 3:53PM EDT | 14.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1,736 | 0 | 25.00% |
| BE240517C00015000 | 2024-05-01 3:34PM EDT | 15.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| BE240517C00016000 | 2024-05-01 9:55AM EDT | 16.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BE240517C00017000 | 2024-04-29 12:56PM EDT | 17.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BE240517C00018000 | 2024-05-01 2:35PM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BE240517C00019000 | 2024-05-01 2:51PM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BE240517C00020000 | 2024-04-29 11:28AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BE240517C00021000 | 2024-04-25 2:54PM EDT | 21.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BE240517C00022000 | 2024-02-13 3:06PM EDT | 22.00 | 0.13 | 0.00 | 0.35 | 0.00 | - | 11 | 347 | 205.47% |
| BE240517C00023000 | 2024-01-30 12:32PM EDT | 23.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 23 | 257.81% |
| BE240517C00025000 | 2024-03-04 11:25AM EDT | 25.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 1,837 | 198.44% |
| BE240517C00030000 | 2024-01-23 10:45AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 15 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BE240517P00003000 | 2024-01-17 3:28PM EDT | 3.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 6 | 306.25% |
| BE240517P00005000 | 2024-04-29 12:56PM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BE240517P00006000 | 2024-05-01 10:37AM EDT | 6.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BE240517P00007000 | 2024-04-30 11:50AM EDT | 7.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BE240517P00008000 | 2024-05-01 2:48PM EDT | 8.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| BE240517P00009000 | 2024-05-01 2:48PM EDT | 9.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| BE240517P00010000 | 2024-05-01 3:50PM EDT | 10.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 12.50% |
| BE240517P00011000 | 2024-05-01 3:51PM EDT | 11.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 6.25% |
| BE240517P00012000 | 2024-05-01 3:00PM EDT | 12.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| BE240517P00013000 | 2024-04-29 9:55AM EDT | 13.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BE240517P00014000 | 2024-04-26 10:31AM EDT | 14.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BE240517P00015000 | 2024-05-01 2:34PM EDT | 15.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BE240517P00016000 | 2024-01-18 3:03PM EDT | 16.00 | 5.25 | 5.70 | 6.40 | 0.00 | - | 3 | 301 | 284.77% |
| BE240517P00017000 | 2024-02-15 2:43PM EDT | 17.00 | 5.40 | 6.40 | 9.10 | 0.00 | - | 2 | 10 | 380.47% |
| BE240517P00018000 | 2023-12-15 1:21PM EDT | 18.00 | 4.80 | 5.60 | 5.80 | 0.00 | - | 1 | 14 | 0.00% |
| BE240517P00019000 | 2024-01-11 10:40AM EDT | 19.00 | 6.00 | 7.50 | 7.70 | 0.00 | - | 7 | 56 | 106.25% |
| BE240517P00020000 | 2024-02-15 4:24PM EDT | 20.00 | 8.30 | 9.30 | 12.30 | 0.00 | - | 5 | 0 | 436.72% |
| BE240517P00025000 | 2023-11-02 11:39AM EDT | 25.00 | 14.40 | 9.70 | 9.90 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.