NYSE - Nasdaq Real Time Price USD
StockStory Top Pick
As of 1:51 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BE241025C00008000 | 9/17/2024 5:45 PM | 8 | 2.40 | 2.10 | 2.50 | 0.00 | 0.00% | - | 1 | 544.53% |
| BE241025C00008500 | 10/17/2024 7:29 PM | 8.5 | 1.69 | 0.65 | 0.80 | 0.00 | 0.00% | 1 | 2 | 95.31% |
| BE241025C00009000 | 10/23/2024 5:03 PM | 9 | 0.29 | 0.20 | 0.30 | -0.56 | -65.88% | 56 | 31 | 52.34% |
| BE241025C00009500 | 10/23/2024 4:31 PM | 9.5 | 0.08 | 0.05 | 0.10 | -0.32 | -76.19% | 6 | 33 | 61.72% |
| BE241025C00010000 | 10/23/2024 2:56 PM | 10 | 0.04 | 0.00 | 0.05 | -0.10 | -71.43% | 102 | 267 | 73.44% |
| BE241025C00010500 | 10/22/2024 3:56 PM | 10.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 338 | 100.00% |
| BE241025C00011000 | 10/22/2024 5:52 PM | 11 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 7 | 717 | 125.00% |
| BE241025C00011500 | 10/21/2024 1:30 PM | 11.5 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 4 | 191 | 205.47% |
| BE241025C00012000 | 10/18/2024 5:03 PM | 12 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 7 | 71 | 168.75% |
| BE241025C00012500 | 10/15/2024 2:17 PM | 12.5 | 0.02 | 0.00 | 0.45 | 0.00 | 0.00% | 12 | 27 | 321.88% |
| BE241025C00013000 | 10/15/2024 3:34 PM | 13 | 0.05 | 0.00 | 0.45 | 0.00 | 0.00% | 10 | 62 | 346.88% |
| BE241025C00013500 | 10/4/2024 6:00 PM | 13.5 | 0.10 | 0.00 | 0.45 | 0.00 | 0.00% | 11 | 11 | 370.31% |
| BE241025C00014000 | 9/23/2024 2:54 PM | 14 | 0.15 | 0.00 | 0.45 | 0.00 | 0.00% | - | 70 | 392.97% |
| BE241025C00015000 | 10/3/2024 7:58 PM | 15 | 0.17 | 0.00 | 0.45 | 0.00 | 0.00% | - | 7 | 433.59% |
| BE241025C00015500 | 10/3/2024 7:58 PM | 15.5 | 0.22 | 0.00 | 0.45 | 0.00 | 0.00% | - | 5 | 452.34% |
| BE241025C00020000 | 9/23/2024 1:30 PM | 20 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BE241025P00007500 | 10/2/2024 5:23 PM | 7.5 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 3 | 10 | 212.50% |
| BE241025P00008000 | 10/21/2024 4:24 PM | 8 | 0.03 | 0.00 | 0.35 | 0.00 | 0.00% | 6 | 52 | 185.94% |
| BE241025P00008500 | 10/22/2024 2:08 PM | 8.5 | 0.04 | 0.00 | 0.10 | 0.00 | 0.00% | 11 | 22 | 78.13% |
| BE241025P00009000 | 10/23/2024 4:50 PM | 9 | 0.12 | 0.10 | 0.15 | 0.06 | 100.00% | 77 | 23 | 57.03% |
| BE241025P00009500 | 10/23/2024 5:19 PM | 9.5 | 0.40 | 0.40 | 0.45 | 0.28 | 233.33% | 36 | 324 | 57.81% |
| BE241025P00010000 | 10/22/2024 7:38 PM | 10 | 0.36 | 0.80 | 0.90 | 0.00 | 0.00% | 5 | 3,789 | 82.81% |
| BE241025P00010500 | 10/23/2024 4:50 PM | 10.5 | 1.34 | 1.30 | 1.45 | 0.77 | 135.09% | 20 | 162 | 90.63% |
| BE241025P00011000 | 10/22/2024 2:49 PM | 11 | 1.65 | 1.80 | 1.90 | 0.33 | 25.00% | 50 | 99 | 139.06% |
| BE241025P00011500 | 9/6/2024 4:35 PM | 11.5 | 2.11 | 1.05 | 1.20 | 0.00 | 0.00% | 30 | 30 | 0.00% |
Related Tickers
FCEL FuelCell Energy, Inc.
0.3261
+1.75%
PLUG Plug Power Inc.
2.0800
-6.32%
ENVX Enovix Corporation
10.27
-8.88%
VRT Vertiv Holdings Co
108.65
-3.39%
GWH ESS Tech, Inc.
7.65
-3.53%
LTBR Lightbridge Corporation
6.70
-6.18%
EOSE Eos Energy Enterprises, Inc.
3.0150
-2.58%
POWL Powell Industries, Inc.
252.83
-5.34%
FREY FREYR Battery, Inc.
1.0050
-3.37%
MVST Microvast Holdings, Inc.
0.2110
-4.09%