NYSE - Delayed Quote • USD
Bloom Energy Corporation (BE)
At close: May 31 at 4:00 PM EDT
After hours: May 31 at 7:43 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BE240621C00003000 | 3/7/2024 3:04 PM | 3 | 6.80 | 8.50 | 9.90 | 0.00 | 0.00% | 2 | 8 | 0.00% |
| BE240621C00004000 | 5/1/2024 7:41 PM | 4 | 7.40 | 12.10 | 13.90 | 0.00 | 0.00% | - | 4 | 550.00% |
| BE240621C00005000 | 5/30/2024 7:45 PM | 5 | 11.50 | 9.90 | 11.60 | 0.00 | 0.00% | 1 | 29 | 357.81% |
| BE240621C00006000 | 5/30/2024 3:03 PM | 6 | 10.40 | 10.10 | 11.90 | 0.00 | 0.00% | 2 | 69 | 400.78% |
| BE240621C00007000 | 5/23/2024 5:32 PM | 7 | 9.40 | 9.20 | 10.90 | 0.00 | 0.00% | 14 | 123 | 355.86% |
| BE240621C00008000 | 5/21/2024 7:22 PM | 8 | 6.92 | 7.10 | 8.50 | 0.00 | 0.00% | 31 | 52 | 204.69% |
| BE240621C00009000 | 5/22/2024 4:21 PM | 9 | 8.95 | 6.00 | 8.90 | 0.00 | 0.00% | 3 | 307 | 162.89% |
| BE240621C00010000 | 5/23/2024 1:30 PM | 10 | 7.00 | 4.90 | 7.30 | 0.00 | 0.00% | 4 | 690 | 262.89% |
| BE240621C00011000 | 5/30/2024 7:53 PM | 11 | 5.70 | 4.20 | 6.90 | 0.00 | 0.00% | 110 | 1,336 | 134.77% |
| BE240621C00012000 | 5/31/2024 2:11 PM | 12 | 4.72 | 3.00 | 5.90 | 0.81 | 20.72% | 10 | 1,225 | 94.92% |
| BE240621C00013000 | 5/31/2024 5:24 PM | 13 | 3.20 | 3.40 | 4.90 | 0.28 | 9.59% | 5 | 1,992 | 149.80% |
| BE240621C00014000 | 5/31/2024 3:29 PM | 14 | 2.30 | 1.95 | 2.60 | -0.51 | -18.15% | 8 | 2,107 | 73.24% |
| BE240621C00015000 | 5/31/2024 5:24 PM | 15 | 1.67 | 1.60 | 1.80 | -0.25 | -13.02% | 57 | 8,337 | 59.38% |
| BE240621C00016000 | 5/31/2024 7:49 PM | 16 | 1.10 | 1.05 | 1.15 | -0.25 | -18.52% | 27 | 10,963 | 60.25% |
| BE240621C00017000 | 5/31/2024 6:46 PM | 17 | 0.68 | 0.65 | 0.75 | -0.20 | -22.73% | 427 | 5,355 | 62.99% |
| BE240621C00018000 | 5/31/2024 7:57 PM | 18 | 0.45 | 0.40 | 0.45 | -0.15 | -25.00% | 528 | 7,991 | 64.65% |
| BE240621C00020000 | 5/31/2024 6:33 PM | 20 | 0.18 | 0.15 | 0.20 | -0.05 | -21.74% | 876 | 5,556 | 71.09% |
| BE240621C00022000 | 5/31/2024 5:02 PM | 22 | 0.08 | 0.05 | 0.15 | -0.06 | -42.86% | 118 | 1,020 | 81.25% |
| BE240621C00025000 | 5/31/2024 6:09 PM | 25 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 75 | 3,912 | 93.75% |
| BE240621C00027000 | 5/29/2024 3:36 PM | 27 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 123 | 241 | 96.09% |
| BE240621C00030000 | 5/28/2024 6:53 PM | 30 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 262 | 112.50% |
| BE240621C00032000 | 5/31/2024 1:38 PM | 32 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 1,230 | 135.16% |
| BE240621C00035000 | 5/22/2024 6:30 PM | 35 | 0.19 | 0.00 | 0.35 | 0.00 | 0.00% | 37 | 568 | 183.59% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BE240621P00002000 | 5/16/2024 7:53 PM | 2 | 0.04 | 0.00 | 1.50 | 0.00 | 0.00% | - | 3 | 896.09% |
| BE240621P00003000 | 5/30/2024 5:11 PM | 3 | 0.01 | 0.00 | 1.50 | 0.00 | 0.00% | 3 | 1,192 | 692.19% |
| BE240621P00005000 | 5/22/2024 4:10 PM | 5 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 80 | 1,054 | 226.56% |
| BE240621P00006000 | 5/20/2024 1:42 PM | 6 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 5 | 190 | 254.69% |
| BE240621P00007000 | 5/20/2024 1:55 PM | 7 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 946 | 165.63% |
| BE240621P00008000 | 5/22/2024 6:59 PM | 8 | 0.05 | 0.00 | 0.05 | 0.01 | 25.00% | 1 | 1,994 | 142.19% |
| BE240621P00009000 | 5/22/2024 1:57 PM | 9 | 0.08 | 0.00 | 0.15 | 0.00 | 0.00% | 4 | 735 | 145.31% |
| BE240621P00010000 | 5/31/2024 4:57 PM | 10 | 0.05 | 0.00 | 0.05 | 0.02 | 66.67% | 7 | 1,245 | 101.56% |
| BE240621P00011000 | 5/31/2024 6:04 PM | 11 | 0.09 | 0.05 | 0.65 | 0.05 | 125.00% | 1 | 5,981 | 152.93% |
| BE240621P00012000 | 5/31/2024 7:26 PM | 12 | 0.10 | 0.05 | 0.20 | 0.03 | 42.86% | 11 | 6,899 | 94.14% |
| BE240621P00013000 | 5/29/2024 7:51 PM | 13 | 0.16 | 0.10 | 0.15 | 0.00 | 0.00% | 16 | 1,831 | 74.61% |
| BE240621P00014000 | 5/31/2024 7:57 PM | 14 | 0.17 | 0.15 | 0.20 | -0.01 | -5.56% | 106 | 1,342 | 61.91% |
| BE240621P00015000 | 5/31/2024 7:05 PM | 15 | 0.44 | 0.35 | 0.40 | 0.09 | 25.71% | 190 | 6,070 | 58.98% |
| BE240621P00016000 | 5/31/2024 7:50 PM | 16 | 0.80 | 0.70 | 0.80 | 0.10 | 14.29% | 239 | 1,297 | 58.30% |
| BE240621P00017000 | 5/31/2024 6:56 PM | 17 | 1.40 | 1.30 | 1.35 | 0.21 | 17.65% | 23 | 1,432 | 59.38% |
| BE240621P00018000 | 5/30/2024 5:52 PM | 18 | 1.85 | 2.00 | 2.15 | 0.00 | 0.00% | 11 | 302 | 62.40% |
| BE240621P00020000 | 5/31/2024 1:36 PM | 20 | 2.75 | 3.70 | 4.40 | -1.85 | -40.22% | 4 | 41 | 90.82% |
| BE240621P00022000 | 5/28/2024 5:53 PM | 22 | 5.35 | 4.40 | 7.30 | 0.00 | 0.00% | 2 | 8 | 92.19% |
| BE240621P00025000 | 5/13/2024 2:42 PM | 25 | 12.90 | 7.20 | 9.20 | 0.00 | 0.00% | 1 | 1 | 160.55% |
| BE240621P00030000 | 3/25/2024 1:39 PM | 30 | 19.78 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| BE240621P00032000 | 7/11/2023 2:30 PM | 32 | 14.60 | 16.50 | 16.80 | 0.00 | 0.00% | - | 12 | 258.59% |
| BE240621P00035000 | 5/23/2024 7:40 PM | 35 | 19.00 | 17.20 | 20.20 | 0.00 | 0.00% | 10 | 0 | 132.81% |
Related Tickers
PLUG Plug Power Inc.
3.3300
+0.91%
FCEL FuelCell Energy, Inc.
0.8980
-1.32%
VRT Vertiv Holdings Co
98.07
-4.12%
ENVX Enovix Corporation
10.62
-5.01%
POWL Powell Industries, Inc.
179.86
-12.67%
FREY FREYR Battery, Inc.
2.4000
-5.14%
SLDP Solid Power, Inc.
1.7700
-2.21%
NVT nVent Electric plc
81.38
-1.58%
MVST Microvast Holdings, Inc.
0.3739
+9.20%
WIRE Encore Wire Corporation
288.73
+0.07%