BE - Bloom Energy Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BE200320C000060002020-02-21 3:23PM EST6.005.765.706.20+1.05+22.29%30180.86%
BE200320C000070002020-02-21 2:14PM EST7.004.964.805.30-1.24-20.00%30167.19%
BE200320C000080002020-02-21 3:49PM EST8.004.083.904.20-1.02-20.00%1820133.40%
BE200320C000090002020-02-21 3:37PM EST9.003.163.103.40-1.08-25.47%3710128.32%
BE200320C000100002020-02-21 1:51PM EST10.002.752.402.70-0.54-16.41%20125.00%
BE200320C000110002020-02-21 3:10PM EST11.001.951.852.10-0.70-26.42%210124.12%
BE200320C000120002020-02-21 3:57PM EST12.001.451.351.50-0.45-23.68%2300117.19%
BE200320C000130002020-02-21 3:55PM EST13.001.201.001.20-0.30-20.00%2030120.31%
BE200320C000140002020-02-21 3:58PM EST14.000.800.700.90-0.30-27.27%1950118.95%
BE200320C000150002020-02-21 3:53PM EST15.000.550.450.65-0.25-31.25%4850115.63%
BE200320C000160002020-02-21 3:22PM EST16.000.400.300.50-0.15-27.27%260116.21%
BE200320C000170002020-02-21 3:31PM EST17.000.280.200.35-0.17-37.78%330114.84%
BE200320C000180002020-02-20 2:48PM EST18.000.300.200.250.00-310119.34%
PutsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BE200320P000040002020-02-10 10:40AM EST4.000.030.000.000.00-5050.00%
BE200320P000050002020-02-18 2:50PM EST5.000.080.000.000.00-1050.00%
BE200320P000060002020-02-21 3:19PM EST6.000.100.000.100.00-30138.28%
BE200320P000070002020-02-21 3:27PM EST7.000.140.100.25+0.04+40.00%60147.27%
BE200320P000080002020-02-21 3:31PM EST8.000.310.200.35+0.18+138.46%300134.38%
BE200320P000090002020-02-21 3:08PM EST9.000.480.450.50+0.08+20.00%930128.91%
BE200320P000100002020-02-21 3:20PM EST10.000.750.650.75+0.22+41.51%2310118.36%
BE200320P000110002020-02-21 2:25PM EST11.001.131.051.25+0.38+50.67%1310120.51%
BE200320P000120002020-02-21 3:59PM EST12.001.601.601.75+0.40+33.33%380119.53%
BE200320P000130002020-02-21 2:31PM EST13.002.102.152.40+0.35+20.00%140116.80%
BE200320P000140002020-02-21 11:02AM EST14.002.602.903.20+1.00+62.50%20121.39%
BE200320P000170002020-02-21 3:28PM EST17.005.565.305.60+1.26+29.30%100108.98%
BE200320P000180002020-02-20 12:01PM EST18.005.106.306.600.00-20119.92%