UK markets open in 7 hours 21 minutes
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.33 -0.05 (-0.06%) GOLD FUTURES
2,323.20 -1.00 (-0.04%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
49,972.56 -612.58 (-1.21%)
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 | 7.40 | 10.10 | 0.00 | - | 1 | 1 | 1,152.34% |
| BE240517C00005000 | 2024-02-27 2:25PM EDT | 5.00 | 4.30 | 4.80 | 7.30 | 0.00 | - | 2 | 2 | 497.66% |
| BE240517C00006000 | 2024-05-07 3:57PM EDT | 6.00 | 5.75 | 5.40 | 5.90 | -0.55 | -8.73% | 2 | 139 | 270.31% |
| BE240517C00007000 | 2024-05-07 10:13AM EDT | 7.00 | 5.10 | 3.40 | 6.70 | +1.10 | +27.50% | 1 | 8 | 269.53% |
| BE240517C00008000 | 2024-05-01 11:53AM EDT | 8.00 | 3.20 | 3.70 | 4.00 | 0.00 | - | 2 | 264 | 151.56% |
| BE240517C00009000 | 2024-05-06 3:38PM EDT | 9.00 | 3.40 | 2.80 | 2.95 | 0.00 | - | 32 | 340 | 121.88% |
| BE240517C00010000 | 2024-05-06 3:31PM EDT | 10.00 | 2.50 | 2.00 | 2.10 | 0.00 | - | 365 | 2,702 | 120.12% |
| BE240517C00011000 | 2024-05-07 3:57PM EDT | 11.00 | 1.40 | 1.30 | 1.40 | -0.34 | -19.54% | 1,286 | 8,371 | 116.02% |
| BE240517C00012000 | 2024-05-07 3:58PM EDT | 12.00 | 0.87 | 0.85 | 0.90 | -0.34 | -28.10% | 60 | 3,504 | 119.92% |
| BE240517C00013000 | 2024-05-07 1:53PM EDT | 13.00 | 0.50 | 0.50 | 0.55 | -0.26 | -34.21% | 151 | 5,401 | 119.73% |
| BE240517C00014000 | 2024-05-07 3:58PM EDT | 14.00 | 0.29 | 0.25 | 0.35 | -0.17 | -36.96% | 44 | 3,383 | 119.53% |
| BE240517C00015000 | 2024-05-07 2:30PM EDT | 15.00 | 0.20 | 0.15 | 0.20 | -0.10 | -33.33% | 16 | 972 | 121.88% |
| BE240517C00016000 | 2024-05-07 3:27PM EDT | 16.00 | 0.10 | 0.10 | 0.20 | -0.10 | -50.00% | 5 | 2,957 | 136.72% |
| BE240517C00017000 | 2024-05-06 1:04PM EDT | 17.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 71 | 231 | 140.63% |
| BE240517C00018000 | 2024-05-07 12:06PM EDT | 18.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 229 | 147.66% |
| BE240517C00019000 | 2024-05-01 2:51PM EDT | 19.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 251 | 161.72% |
| BE240517C00020000 | 2024-05-06 1:05PM EDT | 20.00 | 0.07 | 0.05 | 0.00 | 0.00 | - | 1 | 549 | 145.31% |
| BE240517C00021000 | 2024-04-25 2:54PM EDT | 21.00 | 0.07 | 0.05 | 0.20 | 0.00 | - | 1 | 754 | 206.25% |
| BE240517C00022000 | 2024-02-13 3:06PM EDT | 22.00 | 0.13 | 0.00 | 0.35 | 0.00 | - | 11 | 347 | 234.77% |
| BE240517C00023000 | 2024-05-06 3:18PM EDT | 23.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 2 | 25 | 209.38% |
| BE240517C00024000 | 2024-05-02 11:33AM EDT | 24.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 92 | 230.47% |
| BE240517C00025000 | 2024-05-02 11:33AM EDT | 25.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 728 | 2,022 | 240.63% |
| BE240517C00030000 | 2024-05-07 11:14AM EDT | 30.00 | 0.09 | 0.00 | 0.10 | +0.04 | +80.00% | 11 | 23 | 254.69% |
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 | 375.00% |
| BE240517P00005000 | 2024-04-29 12:56PM EDT | 5.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 393 | 243.75% |
| BE240517P00006000 | 2024-05-01 10:37AM EDT | 6.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 1,911 | 50.00% |
| BE240517P00007000 | 2024-04-30 11:50AM EDT | 7.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 661 | 156.25% |
| BE240517P00008000 | 2024-05-06 2:30PM EDT | 8.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 1,274 | 136.72% |
| BE240517P00009000 | 2024-05-07 3:58PM EDT | 9.00 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 6 | 1,074 | 127.73% |
| BE240517P00010000 | 2024-05-07 3:20PM EDT | 10.00 | 0.28 | 0.25 | 0.35 | +0.06 | +27.27% | 61 | 1,917 | 123.83% |
| BE240517P00011000 | 2024-05-07 3:40PM EDT | 11.00 | 0.52 | 0.55 | 0.60 | +0.06 | +13.04% | 112 | 3,685 | 115.43% |
| BE240517P00012000 | 2024-05-07 3:55PM EDT | 12.00 | 1.05 | 1.05 | 1.15 | +0.15 | +16.67% | 25 | 616 | 119.34% |
| BE240517P00013000 | 2024-05-07 1:15PM EDT | 13.00 | 1.60 | 1.70 | 1.80 | +0.15 | +10.34% | 6 | 170 | 119.14% |
| BE240517P00014000 | 2024-05-03 1:48PM EDT | 14.00 | 2.63 | 2.45 | 2.60 | 0.00 | - | 1 | 118 | 118.75% |
| BE240517P00015000 | 2024-05-01 2:34PM EDT | 15.00 | 3.80 | 3.30 | 3.50 | 0.00 | - | 1 | 38 | 120.70% |
| BE240517P00016000 | 2024-05-06 3:23PM EDT | 16.00 | 4.00 | 3.00 | 4.50 | 0.00 | - | 40 | 237 | 162.50% |
| BE240517P00017000 | 2024-02-15 2:43PM EDT | 17.00 | 5.40 | 6.40 | 9.10 | 0.00 | - | 2 | 10 | 489.06% |
| 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 | 237.89% |
| BE240517P00020000 | 2024-02-15 4:24PM EDT | 20.00 | 8.30 | 9.30 | 12.30 | 0.00 | - | 5 | 0 | 558.40% |
| BE240517P00023000 | 2024-05-03 3:31PM EDT | 23.00 | 11.30 | 10.00 | 13.10 | 0.00 | - | 1 | 1 | 284.38% |
| 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.