Advertisement
Advertisement
U.S. markets open in 18 minutes
S&P Futures
4,288.00 -10.25 (-0.24%) Dow Futures
33,812.00 -61.00 (-0.18%) Nasdaq Futures
13,649.00 -32.25 (-0.24%) Russell 2000 Futures
2,018.80 -5.00 (-0.25%) Crude Oil
89.36 -0.05 (-0.06%) Gold
1,788.70 -9.40 (-0.52%)
Bloom Energy Corporation (BE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Advertisement
Advertisement
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BE220819C00003000 | 2022-02-28 4:12PM EDT | 3.00 | 18.89 | 21.20 | 21.80 | 0.00 | - | - | 1 | 0.00% |
| BE220819C00005000 | 2022-03-08 10:30AM EDT | 5.00 | 16.50 | 18.10 | 18.80 | 0.00 | - | 1 | 1 | 0.00% |
| BE220819C00009000 | 2022-07-28 9:53AM EDT | 9.00 | 11.32 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| BE220819C00010000 | 2022-07-20 9:35AM EDT | 10.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BE220819C00011000 | 2022-07-28 10:20AM EDT | 11.00 | 9.28 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| BE220819C00012000 | 2022-08-11 10:16AM EDT | 12.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 7 | 109 | 0.00% |
| BE220819C00013000 | 2022-07-29 1:16PM EDT | 13.00 | 7.12 | 0.00 | 0.00 | 0.00 | - | 2 | 361 | 0.00% |
| BE220819C00014000 | 2022-08-10 11:55AM EDT | 14.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| BE220819C00015000 | 2022-08-11 3:14PM EDT | 15.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 3 | 84 | 0.00% |
| BE220819C00016000 | 2022-08-15 1:37PM EDT | 16.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 67 | 540 | 0.00% |
| BE220819C00017000 | 2022-08-10 11:34AM EDT | 17.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 25 | 301 | 0.00% |
| BE220819C00018000 | 2022-08-15 2:25PM EDT | 18.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 39 | 760 | 0.00% |
| BE220819C00019000 | 2022-08-15 12:34PM EDT | 19.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 1 | 867 | 0.00% |
| BE220819C00020000 | 2022-08-15 3:41PM EDT | 20.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 69 | 1,690 | 0.00% |
| BE220819C00021000 | 2022-08-15 12:21PM EDT | 21.00 | 10.22 | 0.00 | 0.00 | 0.00 | - | 46 | 4,091 | 0.00% |
| BE220819C00022000 | 2022-08-15 1:12PM EDT | 22.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 41 | 1,657 | 0.00% |
| BE220819C00023000 | 2022-08-15 2:25PM EDT | 23.00 | 7.77 | 0.00 | 0.00 | 0.00 | - | 2 | 560 | 0.00% |
| BE220819C00024000 | 2022-08-15 2:52PM EDT | 24.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 27 | 4,342 | 0.00% |
| BE220819C00025000 | 2022-08-15 2:49PM EDT | 25.00 | 5.93 | 0.00 | 0.00 | 0.00 | - | 30 | 989 | 0.00% |
| BE220819C00026000 | 2022-08-15 2:39PM EDT | 26.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 33 | 4,563 | 0.00% |
| BE220819C00027000 | 2022-08-15 3:48PM EDT | 27.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 20 | 1,266 | 0.00% |
| BE220819C00028000 | 2022-08-15 2:21PM EDT | 28.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 25 | 2,337 | 0.00% |
| BE220819C00029000 | 2022-08-15 3:55PM EDT | 29.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 12 | 448 | 0.00% |
| BE220819C00030000 | 2022-08-15 3:50PM EDT | 30.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 55 | 1,644 | 0.00% |
| BE220819C00031000 | 2022-08-15 3:58PM EDT | 31.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 288 | 1,161 | 6.25% |
| BE220819C00032000 | 2022-08-15 3:25PM EDT | 32.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 73 | 852 | 12.50% |
| BE220819C00033000 | 2022-08-15 2:53PM EDT | 33.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 46 | 1,098 | 25.00% |
| BE220819C00034000 | 2022-08-15 3:59PM EDT | 34.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 118 | 121 | 25.00% |
| BE220819C00035000 | 2022-08-15 3:55PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 152 | 381 | 25.00% |
| BE220819C00036000 | 2022-08-10 3:38PM EDT | 36.00 | 0.04 | - | 0.00 | 0.00 | - | - | 1 | 50.00% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BE220819P00003000 | 2022-02-28 4:11PM EDT | 3.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 1 | 1,143.75% |
| BE220819P00005000 | 2022-02-02 10:30AM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 50.00% |
| BE220819P00008000 | 2022-05-25 1:43PM EDT | 8.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 587.50% |
| BE220819P00009000 | 2022-06-16 12:41PM EDT | 9.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | 40 | 82 | 621.88% |
| BE220819P00010000 | 2022-07-21 2:48PM EDT | 10.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 162 | 50.00% |
| BE220819P00011000 | 2022-07-19 3:53PM EDT | 11.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 479 | 50.00% |
| BE220819P00012000 | 2022-08-11 12:26PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 208 | 50.00% |
| BE220819P00013000 | 2022-08-09 2:21PM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 42 | 282 | 50.00% |
| BE220819P00014000 | 2022-08-12 10:49AM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 681 | 50.00% |
| BE220819P00015000 | 2022-08-11 3:43PM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 510 | 50.00% |
| BE220819P00016000 | 2022-08-15 3:08PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 852 | 50.00% |
| BE220819P00017000 | 2022-08-15 12:15PM EDT | 17.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 1,217 | 50.00% |
| BE220819P00018000 | 2022-08-12 10:54AM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 807 | 50.00% |
| BE220819P00019000 | 2022-08-15 11:53AM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 742 | 1,896 | 50.00% |
| BE220819P00020000 | 2022-08-12 12:57PM EDT | 20.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 1,945 | 50.00% |
| BE220819P00021000 | 2022-08-12 11:03AM EDT | 21.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 175 | 50.00% |
| BE220819P00022000 | 2022-08-15 2:33PM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 253 | 50.00% |
| BE220819P00023000 | 2022-08-12 3:15PM EDT | 23.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 598 | 50.00% |
| BE220819P00024000 | 2022-08-15 9:33AM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 256 | 50.00% |
| BE220819P00025000 | 2022-08-15 3:11PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 233 | 50.00% |
| BE220819P00026000 | 2022-08-15 9:47AM EDT | 26.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 378 | 50.00% |
| BE220819P00027000 | 2022-08-15 1:46PM EDT | 27.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 50 | 492 | 25.00% |
| BE220819P00028000 | 2022-08-15 3:54PM EDT | 28.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 114 | 417 | 25.00% |
| BE220819P00029000 | 2022-08-15 3:44PM EDT | 29.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 65 | 248 | 12.50% |
| BE220819P00030000 | 2022-08-15 3:58PM EDT | 30.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 69 | 146 | 3.13% |
| BE220819P00031000 | 2022-08-15 3:26PM EDT | 31.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 74 | 76 | 0.00% |
| BE220819P00032000 | 2022-08-15 3:53PM EDT | 32.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| BE220819P00034000 | 2022-08-15 11:20AM EDT | 34.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BE220819P00035000 | 2022-08-10 10:49AM EDT | 35.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
