NYSE - Delayed Quote • USD
BCE Inc. (BCE)
At close: April 22 at 4:00 PM EDT
Pre-Market: 7:09 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCE240517C00031000 | 4/22/2024 1:53 PM | 31 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 2,326 | 0.00% |
| BCE240517C00032000 | 4/22/2024 5:26 PM | 32 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 90 | 0.00% |
| BCE240517C00033000 | 4/22/2024 7:56 PM | 33 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 78 | 331 | 0.39% |
| BCE240517C00034000 | 4/22/2024 7:57 PM | 34 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 114 | 184 | 3.13% |
| BCE240517C00035000 | 4/22/2024 6:11 PM | 35 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 126 | 6.25% |
| BCE240517C00036000 | 4/18/2024 2:27 PM | 36 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 46 | 6.25% |
| BCE240517C00037000 | 4/5/2024 1:40 PM | 37 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 36 | 37 | 12.50% |
| BCE240517C00038000 | 3/18/2024 1:30 PM | 38 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 13 | 12.50% |
| BCE240517C00040000 | 3/15/2024 1:30 PM | 40 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 64.55% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCE240517P00025000 | 4/11/2024 3:36 PM | 25 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 76 | 25.00% |
| BCE240517P00026000 | 4/15/2024 5:26 PM | 26 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 63 | 25.00% |
| BCE240517P00027000 | 4/15/2024 3:10 PM | 27 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 80 | 64 | 25.00% |
| BCE240517P00028000 | 4/15/2024 2:23 PM | 28 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 82 | 12.50% |
| BCE240517P00029000 | 4/18/2024 5:22 PM | 29 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 51 | 121 | 12.50% |
| BCE240517P00030000 | 4/16/2024 5:14 PM | 30 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 12 | 12.50% |
| BCE240517P00031000 | 4/22/2024 2:00 PM | 31 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 170 | 2,629 | 6.25% |
| BCE240517P00032000 | 4/22/2024 4:43 PM | 32 | 0.38 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 225 | 3.13% |
| BCE240517P00033000 | 4/19/2024 3:15 PM | 33 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 294 | 0.00% |
| BCE240517P00034000 | 4/12/2024 6:37 PM | 34 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 166 | 0.00% |
| BCE240517P00035000 | 3/28/2024 5:54 PM | 35 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 12 | 0.00% |
| BCE240517P00037000 | 4/17/2024 3:22 PM | 37 | 4.85 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 1 | 0.00% |
Related Tickers
TU TELUS Corporation
16.07
+0.94%
T.TO TELUS Corporation
22.02
+0.69%
RCI-B.TO Rogers Communications Inc.
53.59
+1.09%
RCI Rogers Communications Inc.
39.09
+1.43%
VOD Vodafone Group Public Limited Company
8.62
+3.36%
T AT&T Inc.
16.31
-1.21%
VZ Verizon Communications Inc.
38.60
-4.67%
CMCSA Comcast Corporation
40.57
+0.82%
ORAN Orange S.A.
11.78
+2.35%
QBR-B.TO Quebecor Inc.
28.58
+0.11%