The Buckle, Inc. (BKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKE241220C00020000 | 2024-05-02 11:17AM EDT | 20.00 | 18.10 | 15.30 | 19.50 | 0.00 | - | 1 | 3 | 56.45% |
| BKE241220C00022500 | 2024-04-11 10:00AM EDT | 22.50 | 15.70 | 15.00 | 19.00 | 0.00 | - | 2 | 25 | 87.13% |
| BKE241220C00025000 | 2024-01-12 11:43AM EDT | 25.00 | 15.80 | 13.10 | 17.10 | 0.00 | - | 2 | 5 | 82.64% |
| BKE241220C00027500 | 2024-01-31 1:56PM EDT | 27.50 | 11.60 | 11.70 | 16.50 | 0.00 | - | 1 | 1 | 88.16% |
| BKE241220C00030000 | 2024-01-02 4:14PM EDT | 30.00 | 16.36 | 9.50 | 10.10 | 0.00 | - | - | 42 | 55.18% |
| BKE241220C00032500 | 2024-04-25 2:35PM EDT | 32.50 | 6.59 | 6.30 | 8.40 | 0.00 | - | 1 | 4 | 55.49% |
| BKE241220C00035000 | 2024-04-16 10:04AM EDT | 35.00 | 4.90 | 4.70 | 7.10 | 0.00 | - | 3 | 66 | 55.02% |
| BKE241220C00037500 | 2024-05-14 2:12PM EDT | 37.50 | 5.10 | 3.30 | 3.90 | 0.00 | - | 2 | 80 | 36.30% |
| BKE241220C00040000 | 2024-05-13 10:01AM EDT | 40.00 | 4.20 | 2.30 | 2.85 | 0.00 | - | 2 | 177 | 35.41% |
| BKE241220C00042500 | 2024-05-03 3:09PM EDT | 42.50 | 2.40 | 1.55 | 1.95 | 0.00 | - | 1 | 166 | 33.91% |
| BKE241220C00045000 | 2024-05-15 2:07PM EDT | 45.00 | 1.40 | 1.00 | 1.40 | 0.00 | - | 2 | 114 | 33.94% |
| BKE241220C00047500 | 2024-05-15 1:05PM EDT | 47.50 | 0.96 | 0.65 | 0.95 | 0.00 | - | 8 | 44 | 33.40% |
| BKE241220C00050000 | 2024-05-08 9:54AM EDT | 50.00 | 0.80 | 0.40 | 0.75 | 0.00 | - | 1 | 29 | 34.72% |
| BKE241220C00052500 | 2024-05-03 2:33PM EDT | 52.50 | 0.62 | 0.25 | 0.60 | 0.00 | - | 4 | 42 | 35.94% |
| BKE241220C00055000 | 2024-02-26 10:33AM EDT | 55.00 | 0.95 | 0.60 | 0.75 | 0.00 | - | 1 | 1 | 41.60% |
| BKE241220C00057500 | 2024-02-02 12:29PM EDT | 57.50 | 0.42 | 0.80 | 0.90 | 0.00 | - | 2 | 2 | 46.97% |
| BKE241220C00060000 | 2024-01-10 1:44PM EDT | 60.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| BKE241220C00067500 | 2024-01-11 4:09PM EDT | 67.50 | 0.28 | 0.20 | 0.25 | 0.00 | - | 1 | 1 | 43.70% |
| BKE241220C00070000 | 2024-01-02 10:31AM EDT | 70.00 | 0.80 | 0.45 | 0.55 | 0.00 | - | - | 1 | 52.39% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKE241220P00015000 | 2024-01-16 1:05AM EDT | 15.00 | 0.45 | - | 0.15 | 0.00 | - | - | - | 63.87% |
| BKE241220P00017500 | 2024-01-23 11:20AM EDT | 17.50 | 0.15 | 0.00 | 3.20 | 0.00 | - | 3 | 3 | 98.68% |
| BKE241220P00020000 | 2024-01-18 11:35AM EDT | 20.00 | 0.41 | 0.10 | 0.40 | 0.00 | - | 1 | 2 | 50.20% |
| BKE241220P00022500 | 2024-01-16 11:29AM EDT | 22.50 | 0.52 | 0.35 | 0.45 | 0.00 | - | 1 | 2 | 48.24% |
| BKE241220P00025000 | 2024-05-02 2:00PM EDT | 25.00 | 0.45 | 0.30 | 0.50 | 0.00 | - | 1 | 316 | 41.07% |
| BKE241220P00027500 | 2024-05-13 3:42PM EDT | 27.50 | 0.52 | 0.55 | 0.75 | 0.00 | - | 1 | 2 | 37.79% |
| BKE241220P00030000 | 2024-05-02 3:59PM EDT | 30.00 | 1.09 | 1.00 | 1.25 | 0.00 | - | 2 | 16 | 36.60% |
| BKE241220P00032500 | 2024-05-13 3:42PM EDT | 32.50 | 1.30 | 1.55 | 1.85 | 0.00 | - | 1 | 33 | 34.35% |
| BKE241220P00035000 | 2024-05-08 10:55AM EDT | 35.00 | 2.32 | 2.40 | 2.80 | 0.00 | - | 2 | 50 | 33.51% |
| BKE241220P00037500 | 2024-05-15 11:18AM EDT | 37.50 | 3.20 | 3.40 | 3.90 | 0.00 | - | 2 | 42 | 31.74% |
| BKE241220P00040000 | 2024-05-17 10:19AM EDT | 40.00 | 5.20 | 4.80 | 5.30 | +1.20 | +30.00% | 6 | 123 | 30.35% |
| BKE241220P00042500 | 2024-05-14 3:40PM EDT | 42.50 | 5.40 | 6.50 | 8.10 | 0.00 | - | 1 | 112 | 39.81% |
| BKE241220P00045000 | 2024-04-02 9:52AM EDT | 45.00 | 7.60 | 8.00 | 9.40 | 0.00 | - | 1 | 2 | 33.74% |
| BKE241220P00047500 | 2023-12-19 2:27PM EDT | 47.50 | 6.30 | 9.20 | 10.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.