NasdaqGS - Delayed Quote • USD
Beacon Roofing Supply, Inc. (BECN)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 4:20 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BECN240517C00085000 | 4/26/2024 3:52 PM | 85 | 14.20 | 8.80 | 13.50 | 0.00 | 0.00% | 1 | 1 | 98.54% |
| BECN240517C00090000 | 4/2/2024 7:10 PM | 90 | 10.71 | 6.70 | 10.10 | 0.00 | 0.00% | 1 | 0 | 70.12% |
| BECN240517C00095000 | 4/30/2024 7:17 PM | 95 | 5.82 | 1.60 | 3.00 | 0.00 | 0.00% | 1 | 57 | 35.21% |
| BECN240517C00100000 | 5/3/2024 3:48 PM | 100 | 0.65 | 0.50 | 1.00 | -1.85 | -74.00% | 106 | 387 | 34.52% |
| BECN240517C00105000 | 5/2/2024 7:22 PM | 105 | 0.95 | 0.00 | 1.15 | 0.00 | 0.00% | 3 | 106 | 56.06% |
| BECN240517C00110000 | 5/2/2024 7:49 PM | 110 | 0.40 | 0.05 | 0.50 | 0.00 | 0.00% | 276 | 277 | 56.15% |
| BECN240517C00120000 | 3/19/2024 1:55 PM | 120 | 0.45 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 126.88% |
| BECN240517C00125000 | 3/26/2024 6:16 PM | 125 | 0.28 | 0.00 | 4.80 | 0.00 | 0.00% | 15 | 4 | 140.38% |
| BECN240517C00135000 | 3/28/2024 3:13 PM | 135 | 0.30 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 164.60% |
| BECN240517C00140000 | 3/26/2024 6:14 PM | 140 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 1 | 175.59% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BECN240517P00080000 | 4/19/2024 2:18 PM | 80 | 0.58 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 120.51% |
| BECN240517P00085000 | 5/2/2024 7:59 PM | 85 | 0.70 | 0.00 | 4.80 | 0.25 | 55.56% | 2 | 300 | 94.68% |
| BECN240517P00090000 | 5/3/2024 5:01 PM | 90 | 0.50 | 0.25 | 0.65 | -0.35 | -41.18% | 16 | 60 | 37.16% |
| BECN240517P00095000 | 5/2/2024 7:59 PM | 95 | 1.80 | 1.25 | 1.95 | -0.45 | -20.00% | 2 | 277 | 32.96% |
| BECN240517P00100000 | 5/1/2024 7:50 PM | 100 | 4.70 | 2.55 | 6.30 | 0.00 | 0.00% | 5 | 14 | 53.00% |
Related Tickers
GIC Global Industrial Company
34.79
-0.85%
AIT Applied Industrial Technologies, Inc.
185.98
+0.73%
SITE SiteOne Landscape Supply, Inc.
152.42
+1.37%
DSGR Distribution Solutions Group, Inc.
34.49
+1.98%
CNM Core & Main, Inc.
58.52
+1.12%
BXC BlueLinx Holdings Inc.
102.54
+0.09%
FERG Ferguson plc
217.17
+1.82%
WSO Watsco, Inc.
464.55
+1.86%
WCC WESCO International, Inc.
167.70
+1.59%
POOL Pool Corporation
364.65
+1.26%