U.S. markets closed

Bloom Energy Corporation (BE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
19.31-1.44 (-6.94%)
At close: 4:00PM EDT

19.31 0.00 (0.00%)
After hours: 5:57PM EDT

In The Money
Show:ListStraddle
CallsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BE210521C000030002021-04-30 12:25PM EDT3.0023.0815.9016.800.00-11534.38%
BE210521C000050002020-11-13 3:36PM EDT5.0012.8016.6020.700.00-552,184.38%
BE210521C000070002021-03-03 10:30AM EDT7.0021.8018.7020.700.00-120.00%
BE210521C000080002021-02-26 11:27AM EDT8.0018.5417.5019.300.00-212,153.13%
BE210521C000090002020-11-25 1:52PM EDT9.0017.8020.9022.500.00-320.00%
BE210521C000100002021-03-24 3:06PM EDT10.0014.3015.2016.300.00-1641,353.91%
BE210521C000110002020-11-24 1:31PM EDT11.0015.2419.1020.700.00-160.00%
BE210521C000120002021-05-10 3:17PM EDT12.008.407.007.600.00-530230.08%
BE210521C000130002021-05-06 11:24AM EDT13.007.706.106.500.00-199177.34%
BE210521C000140002021-01-08 11:09AM EDT14.0023.8026.7031.000.00-501310.00%
BE210521C000150002021-05-10 2:57PM EDT15.005.604.204.500.00-114787.50%
BE210521C000160002021-04-29 1:55PM EDT16.0010.503.203.600.00-9921082.03%
BE210521C000170002021-04-23 2:06PM EDT17.002.552.402.80-5.75-69.28%25289.45%
BE210521C000180002021-05-10 12:34PM EDT18.002.201.701.90-0.63-22.26%15582.42%
BE210521C000190002021-05-12 2:23PM EDT19.001.301.151.25-0.97-42.73%398482.03%
BE210521C000200002021-05-12 3:29PM EDT20.000.800.700.85-0.90-52.94%18242383.69%
BE210521C000210002021-05-12 3:44PM EDT21.000.450.400.50-0.65-59.09%10424882.23%
BE210521C000220002021-05-12 2:38PM EDT22.000.300.250.35-0.33-52.38%11487187.50%
BE210521C000230002021-05-12 3:10PM EDT23.000.230.200.25-0.27-54.00%1321,02095.51%
BE210521C000240002021-05-12 12:48PM EDT24.000.150.100.20-0.20-57.14%943,81498.83%
BE210521C000250002021-05-12 12:34PM EDT25.000.150.100.150.00-664,574107.03%
BE210521C000260002021-05-12 12:28PM EDT26.000.070.050.10-0.08-53.33%6902106.64%
BE210521C000270002021-05-12 10:43AM EDT27.000.080.050.10-0.02-20.00%152,386117.19%
BE210521C000280002021-05-12 1:56PM EDT28.000.060.050.10-0.01-14.29%482,450126.95%
BE210521C000290002021-05-12 12:27PM EDT29.000.060.050.10+0.01+20.00%10861135.94%
BE210521C000300002021-05-12 2:06PM EDT30.000.050.050.10-0.01-16.67%173,129145.31%
BE210521C000310002021-05-11 1:09PM EDT31.000.050.000.250.00-8900168.75%
BE210521C000320002021-05-12 1:24PM EDT32.000.050.000.200.00-21,486169.92%
BE210521C000330002021-05-11 2:59PM EDT33.000.050.000.150.00-4454169.53%
BE210521C000340002021-05-11 9:58AM EDT34.000.050.000.150.00-2338176.56%
BE210521C000350002021-05-12 12:48PM EDT35.000.050.000.150.00-1951183.59%
BE210521C000360002021-05-10 2:26PM EDT36.000.040.000.050.00-1448162.50%
BE210521C000370002021-05-07 10:16AM EDT37.000.050.000.100.00-1154185.94%
BE210521C000380002021-05-10 3:30PM EDT38.000.050.000.050.00-1104175.00%
BE210521C000390002021-05-10 11:54AM EDT39.000.030.000.050.00-1622179.69%
BE210521C000400002021-05-10 1:35PM EDT40.000.030.000.050.00-21,144185.94%
BE210521C000410002021-04-28 1:55PM EDT41.000.100.000.050.00-5217190.63%
BE210521C000420002021-05-06 9:30AM EDT42.000.050.000.200.00-5317237.50%
BE210521C000430002021-04-28 9:30AM EDT43.000.150.000.200.00-189242.97%
BE210521C000440002021-04-01 10:20AM EDT44.000.440.000.800.00-152321.88%
BE210521C000450002021-04-28 11:57AM EDT45.000.100.000.050.00-1508209.38%
BE210521C000460002021-04-30 11:04AM EDT46.000.050.000.050.00-433215.63%
BE210521C000470002021-03-17 3:23PM EDT47.000.550.001.650.00-223403.71%
BE210521C000480002021-04-28 1:34PM EDT48.000.050.000.200.00-519268.75%
BE210521C000490002021-03-29 12:52PM EDT49.000.130.002.150.00-2551446.48%
BE210521C000500002021-04-20 1:05PM EDT50.000.100.000.050.00-31859231.25%
BE210521C000550002021-04-30 1:11PM EDT55.000.010.000.050.00-15213250.00%
BE210521C000600002021-05-12 3:23PM EDT60.000.040.000.05-0.01-20.00%7210268.75%
BE210521C000650002021-04-08 2:07PM EDT65.000.050.000.100.00-30307.81%
PutsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BE210521P000050002020-12-30 11:16AM EDT5.000.050.000.150.00-14431.25%
BE210521P000070002021-03-29 2:41PM EDT7.000.020.000.150.00-413329.69%
BE210521P000080002021-02-05 11:05AM EDT8.000.050.000.200.00-2267304.69%
BE210521P000090002021-02-04 11:24AM EDT9.000.150.000.200.00-136267.97%
BE210521P000100002021-03-19 2:01PM EDT10.000.100.000.250.00-465246.09%
BE210521P000110002020-12-09 2:04PM EDT11.000.850.001.500.00-421354.69%
BE210521P000120002021-05-12 3:40PM EDT12.000.050.000.05-0.08-61.54%49655139.06%
BE210521P000130002021-04-29 9:30AM EDT13.000.050.000.300.00-144167.19%
BE210521P000140002021-05-05 3:02PM EDT14.000.050.000.200.00-1100128.91%
BE210521P000150002021-05-10 3:57PM EDT15.000.150.000.150.00-8016799.22%
BE210521P000160002021-05-11 12:05PM EDT16.000.100.050.200.00-2911,70789.06%
BE210521P000170002021-05-12 3:13PM EDT17.000.250.200.30+0.10+66.67%348284.57%
BE210521P000180002021-05-12 3:36PM EDT18.000.550.450.60+0.20+57.14%2,07315,87985.55%
BE210521P000190002021-05-12 1:34PM EDT19.000.950.850.95+0.47+97.92%931,26582.91%
BE210521P000200002021-05-12 12:36PM EDT20.001.551.401.55+0.85+121.43%3561,31284.57%
BE210521P000210002021-05-12 3:58PM EDT21.002.152.052.30+1.05+95.45%271,87285.45%
BE210521P000220002021-05-12 3:13PM EDT22.003.002.903.10+1.20+66.67%4756588.67%
BE210521P000230002021-05-10 11:06AM EDT23.002.553.804.100.00-6173999.90%
BE210521P000240002021-05-11 12:04PM EDT24.004.504.705.00+1.04+30.06%2469100.39%
BE210521P000250002021-05-12 3:03PM EDT25.005.705.606.20+1.30+29.55%2617121.88%
BE210521P000260002021-05-11 3:54PM EDT26.006.106.506.90+0.70+12.96%101,33978.13%
BE210521P000270002021-05-10 11:54AM EDT27.007.107.607.90+0.70+10.94%2849112.50%
BE210521P000280002021-05-11 3:08PM EDT28.007.108.608.800.00-235493.75%
BE210521P000290002021-05-04 10:11AM EDT29.006.549.509.900.00-1481101.56%
BE210521P000300002021-05-07 2:08PM EDT30.0010.2810.4011.20+0.95+10.18%54,371155.47%
BE210521P000310002021-05-10 12:11PM EDT31.0010.1011.6012.100.00-21,040177.34%
BE210521P000320002021-05-07 2:48PM EDT32.008.8212.4013.400.00-3559196.88%
BE210521P000330002021-05-10 11:17AM EDT33.0012.4013.5014.100.00-1368181.25%
BE210521P000340002021-05-03 9:43AM EDT34.008.5714.4015.000.00-337134.38%
BE210521P000350002021-05-04 1:08PM EDT35.0012.2015.3016.300.00-675196.09%
BE210521P000360002021-05-11 1:26PM EDT36.0014.9016.5017.200.00-121217.97%
BE210521P000370002021-04-30 12:49PM EDT37.0010.8717.4017.900.00-419237.11%
BE210521P000380002021-05-07 10:08AM EDT38.0015.4518.4019.400.00-153244.53%
BE210521P000390002021-03-31 2:41PM EDT39.0012.6813.0013.200.00-1100.00%
BE210521P000400002021-04-19 1:09PM EDT40.0017.5020.3021.300.00-86229.69%
BE210521P000410002021-02-22 4:03PM EDT41.0014.0016.5016.900.00-1210.00%
BE210521P000420002021-04-22 11:11AM EDT42.0017.4922.4023.300.00-1530257.42%
BE210521P000430002021-02-08 12:01PM EDT43.008.3016.2016.900.00-130.00%
BE210521P000440002021-04-19 12:59PM EDT44.0021.5024.3025.200.00-50230.47%
BE210521P000450002021-03-19 10:13AM EDT45.0019.8819.9020.700.00-21080.00%
BE210521P000500002021-03-30 12:14PM EDT50.0025.6023.0023.900.00--10.00%