BE - Bloom Energy Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BE200221C000010002020-01-17 11:23AM EST1.008.907.507.800.00-200406.25%
BE200221C000020002020-01-17 2:46PM EST2.007.956.506.900.00-210345.31%
BE200221C000030002020-01-28 10:41AM EST3.005.605.506.00-1.22-17.89%1226285.94%
BE200221C000040002020-01-17 9:48AM EST4.004.714.505.00-1.30-21.63%1798216.41%
BE200221C000050002020-01-27 12:12PM EST5.003.593.603.800.00-205539142.19%
BE200221C000060002020-01-27 10:23AM EST6.002.502.602.950.00-102,298124.61%
BE200221C000070002020-01-28 11:08AM EST7.001.851.852.00+0.25+15.62%51,968110.94%
BE200221C000080002020-01-28 12:29PM EST8.001.191.151.20+0.19+19.00%122,72596.88%
BE200221C000090002020-01-28 3:31PM EST9.000.650.700.75+0.10+18.18%1,1767,74199.80%
BE200221C000100002020-01-28 3:55PM EST10.000.390.350.40-0.01-2.50%1575,66794.73%
BE200221C000110002020-01-28 3:33PM EST11.000.190.150.20-0.05-20.83%2932,37091.02%
BE200221C000120002020-01-28 2:53PM EST12.000.120.100.40-0.08-40.00%1421,279124.22%
BE200221C000130002020-01-28 11:16AM EST13.000.070.050.15-0.03-30.00%12354110.94%
BE200221C000140002020-01-23 2:14PM EST14.000.150.050.200.00-650896131.64%
BE200221C000150002020-01-24 10:27AM EST15.000.100.050.150.00-31,004137.50%
BE200221C000160002020-01-17 12:47PM EST16.000.090.050.450.00-1149185.55%
BE200221C000170002020-01-17 3:47PM EST17.000.080.000.100.00-345469140.63%
BE200221C000180002020-01-17 10:02AM EST18.000.080.000.450.00-1134202.73%
BE200221C000200002019-11-15 1:46PM EST20.000.050.000.100.00-3105165.63%
BE200221C000210002020-01-17 9:49AM EST21.000.050.000.000.00-120650.00%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BE200221P000020002020-01-21 10:58AM EST2.000.050.000.050.00-1037287.50%
BE200221P000030002020-01-16 2:23PM EST3.000.150.000.050.00-1237209.38%
BE200221P000040002020-01-27 3:39PM EST4.000.050.000.050.00-10485156.25%
BE200221P000050002020-01-28 11:31AM EST5.000.100.050.10+0.01+11.11%11,120144.53%
BE200221P000060002020-01-27 3:58PM EST6.000.200.100.200.00-47476125.78%
BE200221P000070002020-01-28 3:38PM EST7.000.300.250.35-0.10-25.00%16796111.72%
BE200221P000080002020-01-28 1:12PM EST8.000.650.550.70-0.10-13.33%40562106.84%
BE200221P000090002020-01-27 1:50PM EST9.001.171.051.150.00-61,149100.39%
BE200221P000100002020-01-28 2:36PM EST10.001.801.701.85-0.36-16.67%149298.44%
BE200221P000110002020-01-23 1:19PM EST11.002.162.552.700.00-162103.91%
BE200221P000120002020-01-28 10:23AM EST12.003.643.403.60+0.64+21.33%128101.95%
BE200221P000130002020-01-21 2:42PM EST13.004.084.404.600.00-11118.36%
BE200221P000150002020-01-03 2:33PM EST15.007.006.306.600.00-135131.25%
BE200221P000160002020-01-14 3:23PM EST16.006.907.307.500.00-136120.31%
BE200221P000180002020-01-13 2:33PM EST18.008.809.309.500.00--1137.50%
BE200221P000190002019-08-08 1:32PM EST19.0010.2314.1014.700.00--0689.06%
BE200221P000200002020-01-23 10:02AM EST20.0010.9211.3011.500.00-11153.13%