Bloom Energy Corporation (BE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:16PM EDT. Market open.
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 | 7.30 | 7.60 | 0.00 | - | 2 | 10 | 334.38% |
| BE240517C00005000 | 2024-02-27 2:25PM EDT | 5.00 | 4.30 | 4.80 | 7.30 | 0.00 | - | 2 | 2 | 335.55% |
| BE240517C00006000 | 2024-04-22 1:56PM EDT | 6.00 | 3.40 | 4.30 | 4.60 | 0.00 | - | 4 | 139 | 164.06% |
| BE240517C00007000 | 2024-04-26 9:41AM EDT | 7.00 | 2.85 | 3.40 | 3.60 | +0.15 | +5.56% | 2 | 10 | 85.94% |
| BE240517C00008000 | 2024-04-23 10:04AM EDT | 8.00 | 2.45 | 2.60 | 2.65 | 0.00 | - | 5 | 266 | 98.05% |
| BE240517C00009000 | 2024-04-26 11:04AM EDT | 9.00 | 1.95 | 1.80 | 1.90 | +0.74 | +61.16% | 13 | 370 | 97.66% |
| BE240517C00010000 | 2024-04-26 11:09AM EDT | 10.00 | 1.31 | 1.20 | 1.30 | +0.57 | +77.03% | 158 | 2,882 | 99.22% |
| BE240517C00011000 | 2024-04-26 11:57AM EDT | 11.00 | 0.80 | 0.75 | 0.80 | +0.35 | +81.40% | 429 | 11,588 | 96.68% |
| BE240517C00012000 | 2024-04-26 11:18AM EDT | 12.00 | 0.47 | 0.45 | 0.50 | +0.23 | +95.83% | 675 | 2,720 | 97.27% |
| BE240517C00013000 | 2024-04-26 11:58AM EDT | 13.00 | 0.25 | 0.25 | 0.30 | +0.15 | +107.14% | 95 | 4,547 | 96.88% |
| BE240517C00014000 | 2024-04-26 10:46AM EDT | 14.00 | 0.17 | 0.15 | 0.20 | +0.07 | +87.50% | 29 | 1,160 | 100.39% |
| BE240517C00015000 | 2024-04-26 10:46AM EDT | 15.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 1 | 939 | 105.86% |
| BE240517C00016000 | 2024-04-24 3:27PM EDT | 16.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 2,735 | 106.25% |
| BE240517C00017000 | 2024-04-26 11:15AM EDT | 17.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 169 | 125.00% |
| BE240517C00018000 | 2024-04-17 2:40PM EDT | 18.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 17 | 221 | 50.00% |
| BE240517C00019000 | 2024-03-18 10:37AM EDT | 19.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 250 | 145.70% |
| BE240517C00020000 | 2024-04-04 11:56AM EDT | 20.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 550 | 155.08% |
| BE240517C00021000 | 2024-04-25 2:54PM EDT | 21.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 1 | 754 | 163.67% |
| BE240517C00022000 | 2024-02-13 3:06PM EDT | 22.00 | 0.13 | 0.00 | 0.35 | 0.00 | - | 11 | 347 | 192.19% |
| BE240517C00023000 | 2024-01-30 12:32PM EDT | 23.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 23 | 239.84% |
| BE240517C00025000 | 2024-03-04 11:25AM EDT | 25.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 1,837 | 184.38% |
| 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 | 250.00% |
| BE240517P00005000 | 2024-04-16 12:00PM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 43 | 393 | 153.13% |
| BE240517P00006000 | 2024-04-23 10:29AM EDT | 6.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 1,913 | 157.03% |
| BE240517P00007000 | 2024-04-26 11:34AM EDT | 7.00 | 0.08 | 0.05 | 0.10 | -0.05 | -38.46% | 25 | 591 | 112.50% |
| BE240517P00008000 | 2024-04-25 1:46PM EDT | 8.00 | 0.30 | 0.15 | 0.20 | 0.00 | - | 1 | 1,309 | 104.30% |
| BE240517P00009000 | 2024-04-26 12:00PM EDT | 9.00 | 0.40 | 0.40 | 0.45 | -0.29 | -40.85% | 88 | 1,252 | 104.69% |
| BE240517P00010000 | 2024-04-26 11:42AM EDT | 10.00 | 0.90 | 0.75 | 0.85 | -0.50 | -35.71% | 111 | 1,772 | 102.15% |
| BE240517P00011000 | 2024-04-26 11:19AM EDT | 11.00 | 1.35 | 1.30 | 1.40 | -0.45 | -25.00% | 5 | 3,183 | 101.95% |
| BE240517P00012000 | 2024-04-26 11:34AM EDT | 12.00 | 2.15 | 2.00 | 2.10 | -0.68 | -24.03% | 5 | 651 | 103.13% |
| BE240517P00013000 | 2024-04-24 11:44AM EDT | 13.00 | 3.06 | 2.70 | 2.90 | -0.49 | -13.80% | 2 | 166 | 97.66% |
| BE240517P00014000 | 2024-04-26 10:31AM EDT | 14.00 | 4.00 | 3.60 | 3.80 | -0.88 | -18.03% | 1 | 111 | 101.17% |
| BE240517P00015000 | 2024-04-26 10:14AM EDT | 15.00 | 5.00 | 4.60 | 4.90 | -1.14 | -18.57% | 10 | 40 | 125.39% |
| BE240517P00016000 | 2024-01-18 3:03PM EDT | 16.00 | 5.25 | 5.70 | 6.40 | 0.00 | - | 3 | 301 | 182.81% |
| BE240517P00017000 | 2024-02-15 2:43PM EDT | 17.00 | 5.40 | 6.40 | 9.10 | 0.00 | - | 2 | 10 | 276.95% |
| 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 | 0.00% |
| BE240517P00020000 | 2024-02-15 4:24PM EDT | 20.00 | 8.30 | 9.30 | 12.30 | 0.00 | - | 5 | 0 | 322.66% |
| 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.