NYSE - Nasdaq Real Time Price • USD
BCE Inc. (BCE)
As of 2:16 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCE240517C00031000 | 4/25/2024 2:31 PM | 31 | 2.05 | 2.25 | 4.80 | 0.00 | 0.00% | 50 | 2,326 | 81.64% |
| BCE240517C00032000 | 5/6/2024 4:22 PM | 32 | 1.55 | 1.55 | 4.80 | 0.50 | 47.62% | 2 | 92 | 94.82% |
| BCE240517C00033000 | 5/6/2024 2:54 PM | 33 | 0.92 | 0.80 | 0.95 | 0.07 | 8.24% | 6 | 354 | 23.15% |
| BCE240517C00034000 | 5/6/2024 5:20 PM | 34 | 0.15 | 0.25 | 0.30 | -0.15 | -50.00% | 16 | 450 | 18.36% |
| BCE240517C00035000 | 5/6/2024 3:41 PM | 35 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 138 | 16.80% |
| BCE240517C00036000 | 4/30/2024 2:53 PM | 36 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 49 | 25.20% |
| BCE240517C00037000 | 4/5/2024 1:40 PM | 37 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 36 | 37 | 32.81% |
| BCE240517C00038000 | 3/18/2024 1:30 PM | 38 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 13 | 12.50% |
| BCE240517C00040000 | 3/15/2024 1:30 PM | 40 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 85.16% |
| BCE240517C00042000 | 5/2/2024 1:30 PM | 42 | 0.11 | 0.00 | 1.25 | 0.00 | 0.00% | - | 3 | 117.97% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCE240517P00025000 | 4/11/2024 3:36 PM | 25 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 76 | 77.34% |
| BCE240517P00026000 | 4/15/2024 5:26 PM | 26 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 63 | 68.75% |
| BCE240517P00027000 | 5/2/2024 2:51 PM | 27 | 0.05 | 0.00 | 1.00 | 0.00 | 0.00% | 4 | 64 | 117.58% |
| BCE240517P00028000 | 5/3/2024 6:42 PM | 28 | 0.05 | 0.00 | 1.25 | 0.00 | 0.00% | 10 | 390 | 112.60% |
| BCE240517P00029000 | 5/2/2024 3:13 PM | 29 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 18 | 146 | 48.44% |
| BCE240517P00030000 | 5/3/2024 7:50 PM | 30 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 27 | 340 | 39.06% |
| BCE240517P00031000 | 5/2/2024 3:10 PM | 31 | 0.09 | 0.00 | 0.75 | 0.00 | 0.00% | 49 | 2,752 | 55.27% |
| BCE240517P00032000 | 5/3/2024 3:27 PM | 32 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 5 | 349 | 25.10% |
| BCE240517P00033000 | 5/6/2024 5:47 PM | 33 | 0.20 | 0.10 | 0.20 | -0.30 | -60.00% | 38 | 248 | 18.95% |
| BCE240517P00034000 | 5/2/2024 5:00 PM | 34 | 1.03 | 0.50 | 0.60 | -0.17 | -14.17% | 2 | 167 | 16.70% |
| BCE240517P00035000 | 3/28/2024 5:54 PM | 35 | 1.20 | 0.40 | 5.00 | 0.00 | 0.00% | 12 | 12 | 78.91% |
| BCE240517P00037000 | 4/17/2024 3:22 PM | 37 | 4.85 | 1.15 | 4.90 | 0.00 | 0.00% | 2 | 1 | 115.04% |
Related Tickers
TU TELUS Corporation
16.51
+0.79%
T.TO TELUS Corporation
22.56
+0.74%
RCI-B.TO Rogers Communications Inc.
52.90
+0.62%
RCI Rogers Communications Inc.
38.71
+0.73%
VOD Vodafone Group Public Limited Company
8.62
-0.06%
VZ Verizon Communications Inc.
39.22
+0.86%
T AT&T Inc.
16.91
+0.36%
CCA.TO Cogeco Communications Inc.
56.74
+2.38%
QBR-B.TO Quebecor Inc.
28.96
+1.01%
CMCSA Comcast Corporation
38.58
-0.30%