Advertisement
U.S. markets closed

Beacon Roofing Supply, Inc. (BECN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
98.02+2.97 (+3.12%)
At close: 04:00PM EDT
99.00 +0.98 (+1.00%)
After hours: 06:19PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BECN240419C000600002023-11-03 10:41AM EDT60.0019.0022.5027.300.00-110.00%
BECN240419C000650002023-11-14 10:53AM EDT65.0016.0020.6025.000.00-110.00%
BECN240419C000700002023-11-28 4:27PM EDT70.0013.7117.7022.500.00-100.00%
BECN240419C000750002023-12-14 2:03PM EDT75.0014.0111.6014.200.00-110.00%
BECN240419C000800002023-12-07 3:57PM EDT80.006.407.5010.000.00-100.00%
BECN240419C000850002024-03-21 10:55AM EDT85.0011.9811.2016.000.00-147885.72%
BECN240419C000900002024-03-21 11:05AM EDT90.007.426.0011.000.00-215465.75%
BECN240419C000950002024-03-28 9:59AM EDT95.001.802.006.80-1.20-40.00%847153.32%
BECN240419C001000002024-03-28 3:45PM EDT100.001.551.502.40+0.45+40.91%1074233.25%
BECN240419C001050002024-03-20 9:51AM EDT105.000.600.105.000.00--352.47%
BECN240419C001100002024-03-20 9:35AM EDT110.000.750.004.800.00-1565.14%
BECN240419C001150002023-12-26 1:40PM EDT115.000.400.004.800.00-54377.71%
BECN240419C001200002024-03-22 9:47AM EDT120.000.400.001.000.00-5555.71%
BECN240419C001250002024-02-21 12:18PM EDT125.000.050.000.950.00--863.14%
BECN240419C001300002024-02-20 11:36AM EDT130.000.200.004.800.00--4108.91%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BECN240419P000600002023-10-30 11:46AM EDT60.002.500.250.900.00-77123.73%
BECN240419P000650002024-01-24 10:30AM EDT65.000.750.004.800.00--10157.30%
BECN240419P000700002024-03-07 3:35PM EDT70.000.350.004.800.00-416136.08%
BECN240419P000750002024-03-14 12:59PM EDT75.000.450.004.800.00-199115.92%
BECN240419P000800002024-03-21 2:33PM EDT80.000.350.004.800.00-515796.53%
BECN240419P000850002024-03-28 9:30AM EDT85.000.750.004.80+0.15+25.00%16977.59%
BECN240419P000900002024-03-28 9:58AM EDT90.000.700.254.90-2.25-76.27%5260.77%
BECN240419P000950002024-03-25 1:33PM EDT95.002.530.954.800.00-11064.16%