Beacon Roofing Supply, Inc. (BECN)
NasdaqGS - NasdaqGS 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BECN240517C00085000 | 2024-04-26 11:52AM EDT | 85.00 | 14.20 | 8.10 | 13.00 | 0.00 | - | 1 | 1 | 99.37% |
| BECN240517C00090000 | 2024-04-02 3:10PM EDT | 90.00 | 10.71 | 6.70 | 10.10 | 0.00 | - | 1 | 0 | 77.93% |
| BECN240517C00095000 | 2024-04-30 3:17PM EDT | 95.00 | 5.82 | 1.90 | 2.45 | 0.00 | - | 1 | 57 | 32.13% |
| BECN240517C00100000 | 2024-05-03 11:48AM EDT | 100.00 | 0.50 | 0.30 | 1.00 | -0.15 | -23.08% | 2 | 314 | 37.94% |
| BECN240517C00105000 | 2024-05-02 3:22PM EDT | 105.00 | 0.95 | 0.00 | 0.20 | 0.00 | - | 3 | 106 | 35.60% |
| BECN240517C00110000 | 2024-05-02 3:49PM EDT | 110.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 276 | 277 | 56.54% |
| BECN240517C00120000 | 2024-03-19 9:55AM EDT | 120.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 133.84% |
| BECN240517C00125000 | 2024-03-26 2:16PM EDT | 125.00 | 0.28 | 0.00 | 4.80 | 0.00 | - | 15 | 4 | 147.85% |
| BECN240517C00135000 | 2024-03-28 11:13AM EDT | 135.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 173.00% |
| BECN240517C00140000 | 2024-03-26 2:14PM EDT | 140.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 184.38% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BECN240517P00080000 | 2024-04-19 10:18AM EDT | 80.00 | 0.58 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 52.25% |
| BECN240517P00085000 | 2024-05-03 10:48AM EDT | 85.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 2 | 298 | 96.68% |
| BECN240517P00090000 | 2024-05-03 1:01PM EDT | 90.00 | 0.50 | 0.20 | 4.80 | 0.00 | - | 16 | 50 | 70.70% |
| BECN240517P00095000 | 2024-05-03 10:48AM EDT | 95.00 | 1.80 | 1.40 | 2.05 | 0.00 | - | 2 | 275 | 33.01% |
| BECN240517P00100000 | 2024-05-01 3:50PM EDT | 100.00 | 4.70 | 3.20 | 7.40 | 0.00 | - | 5 | 14 | 67.85% |
© 2024 Yahoo. All rights reserved.