NYSE - Nasdaq Real Time Price • USD
BCE Inc. (BCE)
As of 9:48 AM 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 | 2.05 | 2.30 | 0.00 | 0.00% | 50 | 2,326 | 35.74% |
| BCE240517C00032000 | 4/22/2024 5:26 PM | 32 | 1.20 | 0.95 | 4.80 | 0.00 | 0.00% | 14 | 90 | 75.98% |
| BCE240517C00033000 | 4/25/2024 7:23 PM | 33 | 0.70 | 0.60 | 0.70 | 0.00 | 0.00% | 59 | 306 | 23.54% |
| BCE240517C00034000 | 4/25/2024 7:50 PM | 34 | 0.25 | 0.05 | 0.35 | 0.00 | 0.00% | 151 | 397 | 24.02% |
| BCE240517C00035000 | 4/25/2024 6:49 PM | 35 | 0.10 | 0.05 | 0.45 | 0.00 | 0.00% | 4 | 120 | 37.01% |
| BCE240517C00036000 | 4/18/2024 2:27 PM | 36 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 8 | 46 | 23.63% |
| BCE240517C00037000 | 4/5/2024 1:40 PM | 37 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 36 | 37 | 28.91% |
| 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 | 68.95% |
| 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 | 53.13% |
| BCE240517P00026000 | 4/15/2024 5:26 PM | 26 | 0.05 | 0.00 | 1.00 | 0.00 | 0.00% | - | 63 | 91.50% |
| BCE240517P00027000 | 4/15/2024 3:10 PM | 27 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 80 | 64 | 25.00% |
| BCE240517P00028000 | 4/15/2024 2:23 PM | 28 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 82 | 12.50% |
| BCE240517P00029000 | 4/23/2024 1:35 PM | 29 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 7 | 128 | 53.91% |
| BCE240517P00030000 | 4/23/2024 1:44 PM | 30 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 90 | 102 | 28.71% |
| BCE240517P00031000 | 4/25/2024 6:28 PM | 31 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 2,628 | 6.25% |
| BCE240517P00032000 | 4/25/2024 6:39 PM | 32 | 0.35 | 0.15 | 0.65 | 0.00 | 0.00% | 4 | 287 | 32.42% |
| BCE240517P00033000 | 4/24/2024 4:42 PM | 33 | 0.65 | 0.60 | 0.75 | 0.00 | 0.00% | 22 | 250 | 21.34% |
| BCE240517P00034000 | 4/25/2024 6:16 PM | 34 | 1.34 | 0.10 | 2.00 | 0.00 | 0.00% | 2 | 167 | 41.80% |
| BCE240517P00035000 | 3/28/2024 5:54 PM | 35 | 1.20 | 1.80 | 2.55 | 0.00 | 0.00% | 12 | 12 | 36.28% |
| BCE240517P00037000 | 4/17/2024 3:22 PM | 37 | 4.85 | 1.80 | 6.70 | 0.00 | 0.00% | 2 | 1 | 127.25% |
Related Tickers
TU TELUS Corporation
16.10
0.00%
RCI-B.TO Rogers Communications Inc.
52.15
+0.29%
T.TO TELUS Corporation
22.00
0.00%
RCI Rogers Communications Inc.
38.17
+0.34%
VOD Vodafone Group Public Limited Company
8.66
+0.58%
VZ Verizon Communications Inc.
39.54
+0.82%
T AT&T Inc.
16.70
+0.71%
CMCSA Comcast Corporation
37.93
+0.16%
ORAN Orange S.A.
11.12
-0.99%
QBR-B.TO Quebecor Inc.
28.55
+0.28%