Advertisement
Advertisement
U.S. markets open in 18 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Bloom Energy Corporation (BE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
30.36-0.10 (-0.33%)
At close: 04:00PM EDT
28.36 -2.00 (-6.59%)
Pre-Market: 09:11AM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BE220819C000030002022-02-28 4:12PM EDT3.0018.8921.2021.800.00--10.00%
BE220819C000050002022-03-08 10:30AM EDT5.0016.5018.1018.800.00-110.00%
BE220819C000090002022-07-28 9:53AM EDT9.0011.320.000.000.00-1320.00%
BE220819C000100002022-07-20 9:35AM EDT10.008.300.000.000.00-220.00%
BE220819C000110002022-07-28 10:20AM EDT11.009.280.000.000.00-1200.00%
BE220819C000120002022-08-11 10:16AM EDT12.0018.400.000.000.00-71090.00%
BE220819C000130002022-07-29 1:16PM EDT13.007.120.000.000.00-23610.00%
BE220819C000140002022-08-10 11:55AM EDT14.0014.600.000.000.00-1610.00%
BE220819C000150002022-08-11 3:14PM EDT15.0014.500.000.000.00-3840.00%
BE220819C000160002022-08-15 1:37PM EDT16.0014.900.000.000.00-675400.00%
BE220819C000170002022-08-10 11:34AM EDT17.0011.850.000.000.00-253010.00%
BE220819C000180002022-08-15 2:25PM EDT18.0012.700.000.000.00-397600.00%
BE220819C000190002022-08-15 12:34PM EDT19.0011.950.000.000.00-18670.00%
BE220819C000200002022-08-15 3:41PM EDT20.0010.700.000.000.00-691,6900.00%
BE220819C000210002022-08-15 12:21PM EDT21.0010.220.000.000.00-464,0910.00%
BE220819C000220002022-08-15 1:12PM EDT22.009.200.000.000.00-411,6570.00%
BE220819C000230002022-08-15 2:25PM EDT23.007.770.000.000.00-25600.00%
BE220819C000240002022-08-15 2:52PM EDT24.006.900.000.000.00-274,3420.00%
BE220819C000250002022-08-15 2:49PM EDT25.005.930.000.000.00-309890.00%
BE220819C000260002022-08-15 2:39PM EDT26.004.900.000.000.00-334,5630.00%
BE220819C000270002022-08-15 3:48PM EDT27.003.770.000.000.00-201,2660.00%
BE220819C000280002022-08-15 2:21PM EDT28.002.900.000.000.00-252,3370.00%
BE220819C000290002022-08-15 3:55PM EDT29.001.850.000.000.00-124480.00%
BE220819C000300002022-08-15 3:50PM EDT30.001.250.000.000.00-551,6440.00%
BE220819C000310002022-08-15 3:58PM EDT31.000.700.000.000.00-2881,1616.25%
BE220819C000320002022-08-15 3:25PM EDT32.000.550.000.000.00-7385212.50%
BE220819C000330002022-08-15 2:53PM EDT33.000.250.000.000.00-461,09825.00%
BE220819C000340002022-08-15 3:59PM EDT34.000.100.000.000.00-11812125.00%
BE220819C000350002022-08-15 3:55PM EDT35.000.050.000.000.00-15238125.00%
BE220819C000360002022-08-10 3:38PM EDT36.000.04-0.000.00--150.00%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BE220819P000030002022-02-28 4:11PM EDT3.000.050.000.200.00--11,143.75%
BE220819P000050002022-02-02 10:30AM EDT5.000.050.000.000.00-15350.00%
BE220819P000080002022-05-25 1:43PM EDT8.000.200.000.100.00-1010587.50%
BE220819P000090002022-06-16 12:41PM EDT9.000.230.000.250.00-4082621.88%
BE220819P000100002022-07-21 2:48PM EDT10.000.100.000.000.00-1016250.00%
BE220819P000110002022-07-19 3:53PM EDT11.000.100.000.000.00-1147950.00%
BE220819P000120002022-08-11 12:26PM EDT12.000.010.000.000.00-120850.00%
BE220819P000130002022-08-09 2:21PM EDT13.000.050.000.000.00-4228250.00%
BE220819P000140002022-08-12 10:49AM EDT14.000.050.000.000.00-168150.00%
BE220819P000150002022-08-11 3:43PM EDT15.000.100.000.000.00-151050.00%
BE220819P000160002022-08-15 3:08PM EDT16.000.010.000.000.00-3085250.00%
BE220819P000170002022-08-15 12:15PM EDT17.000.060.000.000.00-201,21750.00%
BE220819P000180002022-08-12 10:54AM EDT18.000.010.000.000.00-280750.00%
BE220819P000190002022-08-15 11:53AM EDT19.000.050.000.000.00-7421,89650.00%
BE220819P000200002022-08-12 12:57PM EDT20.000.120.000.000.00-21,94550.00%
BE220819P000210002022-08-12 11:03AM EDT21.000.140.000.000.00-117550.00%
BE220819P000220002022-08-15 2:33PM EDT22.000.050.000.000.00-225350.00%
BE220819P000230002022-08-12 3:15PM EDT23.000.100.000.000.00-159850.00%
BE220819P000240002022-08-15 9:33AM EDT24.000.050.000.000.00-125650.00%
BE220819P000250002022-08-15 3:11PM EDT25.000.050.000.000.00-1023350.00%
BE220819P000260002022-08-15 9:47AM EDT26.000.100.000.000.00-837850.00%
BE220819P000270002022-08-15 1:46PM EDT27.000.120.000.000.00-5049225.00%
BE220819P000280002022-08-15 3:54PM EDT28.000.250.000.000.00-11441725.00%
BE220819P000290002022-08-15 3:44PM EDT29.000.400.000.000.00-6524812.50%
BE220819P000300002022-08-15 3:58PM EDT30.000.880.000.000.00-691463.13%
BE220819P000310002022-08-15 3:26PM EDT31.001.050.000.000.00-74760.00%
BE220819P000320002022-08-15 3:53PM EDT32.002.050.000.000.00-3160.00%
BE220819P000340002022-08-15 11:20AM EDT34.003.400.000.000.00-110.00%
BE220819P000350002022-08-10 10:49AM EDT35.007.100.000.000.00-110.00%
Advertisement
Advertisement