NYSE - Delayed Quote USD
Bloom Energy Corporation (BE)
18.21
-0.90
(-4.71%)
At close: May 21 at 4:00:02 PM EDT
18.24
+0.03
+(0.16%)
After hours: 8:00:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BE250523C00011500 | 5/9/2025 1:45 PM | 11.5 | 6.10 | 6.60 | 6.90 | 0.00 | 0.00% | - | 8 | 328.13% |
| BE250523C00014000 | 5/6/2025 12:12 PM | 14 | 2.65 | 4.10 | 4.40 | 0.00 | 0.00% | - | 5 | 204.69% |
| BE250523C00014500 | 5/6/2025 11:36 AM | 14.5 | 2.35 | 3.50 | 3.90 | 0.00 | 0.00% | - | 3 | 264.06% |
| BE250523C00015000 | 5/13/2025 9:47 AM | 15 | 4.20 | 3.00 | 3.40 | 0.00 | 0.00% | 8 | 9 | 234.38% |
| BE250523C00016000 | 5/19/2025 12:49 PM | 16 | 2.86 | 1.95 | 2.50 | 0.00 | 0.00% | 1 | 12 | 93.75% |
| BE250523C00016500 | 5/14/2025 12:45 PM | 16.5 | 3.51 | 1.65 | 1.90 | 0.00 | 0.00% | 2 | 13 | 104.69% |
| BE250523C00017000 | 5/21/2025 9:58 AM | 17 | 1.35 | 1.25 | 1.40 | -0.73 | -35.10% | 2 | 210 | 97.27% |
| BE250523C00017500 | 5/21/2025 1:17 PM | 17.5 | 1.06 | 0.85 | 0.95 | -0.70 | -39.77% | 4 | 84 | 87.50% |
| BE250523C00018000 | 5/21/2025 12:31 PM | 18 | 0.78 | 0.50 | 0.65 | -0.49 | -38.58% | 8 | 224 | 86.33% |
| BE250523C00018500 | 5/21/2025 2:25 PM | 18.5 | 0.35 | 0.25 | 0.40 | -0.80 | -69.57% | 44 | 2,585 | 83.98% |
| BE250523C00019000 | 5/21/2025 2:32 PM | 19 | 0.18 | 0.15 | 0.25 | -0.37 | -67.27% | 226 | 442 | 90.63% |
| BE250523C00019500 | 5/21/2025 2:28 PM | 19.5 | 0.11 | 0.05 | 0.15 | -0.24 | -68.57% | 35 | 194 | 90.23% |
| BE250523C00020000 | 5/21/2025 3:11 PM | 20 | 0.07 | 0.05 | 0.10 | -0.17 | -70.83% | 67 | 839 | 102.34% |
| BE250523C00020500 | 5/20/2025 2:50 PM | 20.5 | 0.11 | 0.00 | 0.30 | 0.00 | 0.00% | 9 | 115 | 147.66% |
| BE250523C00021000 | 5/21/2025 3:52 PM | 21 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 11 | 305 | 109.38% |
| BE250523C00021500 | 5/21/2025 9:35 AM | 21.5 | 0.05 | 0.00 | 0.05 | 0.01 | 25.00% | 2 | 1,961 | 123.44% |
| BE250523C00022000 | 5/20/2025 11:13 AM | 22 | 0.07 | 0.00 | 0.70 | 0.00 | 0.00% | 8 | 153 | 265.23% |
| BE250523C00022500 | 5/16/2025 12:13 PM | 22.5 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 173 | 291.41% |
| BE250523C00023000 | 5/16/2025 2:57 PM | 23 | 0.13 | 0.00 | 0.50 | 0.00 | 0.00% | 45 | 59 | 271.88% |
| BE250523C00023500 | 5/14/2025 3:28 PM | 23.5 | 0.17 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 17 | 327.34% |
| BE250523C00024000 | 5/20/2025 10:57 AM | 24 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 14 | 91 | 343.75% |
| BE250523C00024500 | 4/28/2025 11:40 AM | 24.5 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | - | 3 | 360.16% |
| BE250523C00028000 | 4/8/2025 2:39 PM | 28 | 0.17 | 0.00 | 0.70 | 0.00 | 0.00% | - | 6 | 451.56% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BE250523P00010000 | 4/8/2025 3:58 PM | 10 | 0.25 | 0.00 | 0.35 | 0.00 | 0.00% | - | 2 | 554.69% |
| BE250523P00012500 | 4/23/2025 9:44 AM | 12.5 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 0 | 471.88% |
| BE250523P00013000 | 4/16/2025 3:50 PM | 13 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 435.16% |
| BE250523P00014000 | 5/1/2025 3:45 PM | 14 | 0.22 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 2 | 364.84% |
| BE250523P00014500 | 5/1/2025 2:56 PM | 14.5 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | - | 28 | 330.47% |
| BE250523P00015000 | 5/12/2025 1:13 PM | 15 | 0.06 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 64 | 165.63% |
| BE250523P00015500 | 5/19/2025 10:30 AM | 15.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 12 | 72 | 263.28% |
| BE250523P00016000 | 5/16/2025 9:47 AM | 16 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 5 | 31 | 163.28% |
| BE250523P00016500 | 5/15/2025 1:13 PM | 16.5 | 0.08 | 0.00 | 0.30 | 0.00 | 0.00% | 2 | 17 | 135.94% |
| BE250523P00017000 | 5/21/2025 1:55 PM | 17 | 0.08 | 0.05 | 0.15 | 0.01 | 14.29% | 7 | 45 | 92.58% |
| BE250523P00017500 | 5/21/2025 3:18 PM | 17.5 | 0.15 | 0.10 | 0.20 | 0.08 | 114.29% | 120 | 181 | 78.13% |
| BE250523P00018000 | 5/21/2025 1:20 PM | 18 | 0.25 | 0.30 | 0.40 | 0.12 | 92.31% | 42 | 330 | 83.59% |
| BE250523P00018500 | 5/21/2025 3:44 PM | 18.5 | 0.55 | 0.55 | 0.70 | 0.27 | 96.43% | 11 | 155 | 85.94% |
| BE250523P00019000 | 5/21/2025 3:44 PM | 19 | 0.91 | 0.90 | 1.00 | 0.46 | 102.22% | 27 | 276 | 81.64% |
| BE250523P00019500 | 5/21/2025 10:10 AM | 19.5 | 1.44 | 1.30 | 1.60 | 0.76 | 111.76% | 3 | 85 | 107.03% |
| BE250523P00020000 | 5/21/2025 11:12 AM | 20 | 1.60 | 1.75 | 1.90 | 0.50 | 45.45% | 3 | 149 | 84.38% |
| BE250523P00020500 | 5/19/2025 9:44 AM | 20.5 | 2.10 | 2.20 | 2.40 | 0.32 | 17.98% | 2 | 5 | 81.25% |
| BE250523P00021000 | 5/16/2025 3:03 PM | 21 | 1.27 | 2.55 | 3.00 | 0.00 | 0.00% | 15 | 17 | 185.94% |
| BE250523P00021500 | 5/19/2025 2:49 PM | 21.5 | 2.50 | 3.10 | 3.40 | 0.00 | 0.00% | 1 | 2 | 170.31% |
| BE250523P00022000 | 5/12/2025 10:49 AM | 22 | 3.30 | 3.60 | 3.90 | 0.00 | 0.00% | - | 1 | 187.50% |
| BE250523P00023500 | 5/14/2025 9:46 AM | 23.5 | 3.70 | 5.20 | 5.50 | 0.00 | 0.00% | 9 | 12 | 204.69% |
| BE250523P00024500 | 5/15/2025 2:05 PM | 24.5 | 4.77 | 6.20 | 6.40 | 0.00 | 0.00% | - | 0 | 175.00% |
| BE250523P00025000 | 4/23/2025 12:42 PM | 25 | 7.30 | 6.70 | 6.90 | 0.00 | 0.00% | - | 1 | 184.38% |
| BE250523P00026000 | 5/7/2025 1:45 PM | 26 | 9.62 | 7.70 | 8.00 | 0.00 | 0.00% | 2 | 0 | 265.63% |
| BE250523P00027000 | 5/7/2025 2:20 PM | 27 | 10.73 | 8.60 | 8.90 | 0.00 | 0.00% | - | 0 | 323.44% |
| BE250523P00029000 | 5/7/2025 2:20 PM | 29 | 12.73 | 10.50 | 11.00 | 0.00 | 0.00% | - | 0 | 420.31% |
| BE250523P00030000 | 5/7/2025 2:19 PM | 30 | 13.75 | 11.60 | 11.90 | 0.00 | 0.00% | - | 0 | 387.50% |
Related Tickers
FCEL FuelCell Energy, Inc.
4.2200
-7.86%
PLUG Plug Power Inc.
0.7663
-7.12%
VRT Vertiv Holdings Co
103.61
-2.61%
ENVX Enovix Corporation
7.35
-6.49%
EOSE Eos Energy Enterprises, Inc.
5.93
-4.35%
POWL Powell Industries, Inc.
174.50
-3.62%
LTBR Lightbridge Corporation
10.17
+1.60%
NVT nVent Electric plc
64.02
-3.16%
TE T1 Energy Inc.
1.0200
-6.42%
AMPX Amprius Technologies, Inc.
2.4200
-5.10%