Options Chain for BCE INC COM NEW (BCE) - $23.39 as of 1/22/2025 9:47:17 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 6.50 | 11.00 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 16.00 | 5.10 | 9.90 | 7.80 | 0.00 | 0.00% | 0 | 3 | 2.21 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:53 PM EST |
| 17.00 | 4.00 | 8.10 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 18.00 | 3.00 | 7.50 | % | 0 | 0 | 1.74 | 0.99 | 0.01 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 19.00 | 2.95 | 6.60 | 4.85 | 0.00 | 0.00% | 0 | 3 | 1.64 | 0.96 | 0.03 | -0.01 | 1/3/2025 | 1/21/2025 3:59:53 PM EST |
| 20.00 | 3.50 | 3.70 | 3.25 | 0.00 | 0.00% | 0 | 17 | 0.51 | 0.90 | 0.06 | -0.01 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 21.00 | 1.20 | 2.80 | 2.40 | 0.00 | 0.00% | 0 | 5 | 0.46 | 0.85 | 0.09 | -0.01 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 22.00 | 1.85 | 2.00 | 1.62 | 0.00 | 0.00% | 0 | 91 | 0.37 | 0.75 | 0.12 | -0.02 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 23.00 | 1.20 | 1.30 | 1.15 | 0.00 | 0.00% | 0 | 169 | 0.36 | 0.61 | 0.16 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 24.00 | 0.70 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 4,094 | 0.34 | 0.44 | 0.17 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 25.00 | 0.35 | 0.40 | 0.36 | 0.00 | 0.00% | 0 | 456 | 0.33 | 0.28 | 0.15 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 26.00 | 0.15 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 207 | 0.32 | 0.16 | 0.11 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 27.00 | 0.05 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 105 | 0.34 | 0.08 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 28.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 7 | 0.36 | 0.04 | 0.04 | 0.00 | 1/7/2025 | 1/21/2025 3:59:53 PM EST |
| 29.00 | 0.00 | 1.00 | % | 0 | 0 | 0.99 | 0.02 | 0.02 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.15 | % | 0 | 0 | 0.47 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 31.00 | 0.00 | 0.25 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 32.00 | 0.00 | 0.20 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.95 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 16.00 | 0.00 | 0.45 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 17.00 | 0.00 | 4.80 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 18.00 | 0.00 | 0.95 | % | 0 | 0 | 1.22 | -0.01 | 0.01 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.15 | % | 0 | 0 | 0.55 | -0.04 | 0.03 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 20.00 | 0.05 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 88 | 0.42 | -0.10 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 21.00 | 0.25 | 0.30 | 0.27 | 0.00 | 0.00% | 0 | 212 | 0.43 | -0.15 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 22.00 | 0.35 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 602 | 0.38 | -0.25 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 23.00 | 0.70 | 0.75 | 0.76 | 0.00 | 0.00% | 0 | 2,041 | 0.36 | -0.39 | 0.16 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 24.00 | 1.15 | 1.30 | 1.21 | 0.00 | 0.00% | 0 | 201 | 0.35 | -0.56 | 0.17 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 25.00 | 1.85 | 1.95 | 2.27 | 0.00 | 0.00% | 0 | 34 | 0.35 | -0.72 | 0.15 | -0.01 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 26.00 | 0.30 | 2.80 | 3.20 | 0.00 | 0.00% | 0 | 15 | 1.00 | -0.84 | 0.11 | -0.01 | 12/24/2024 | 1/21/2025 3:59:53 PM EST |
| 27.00 | 3.50 | 5.70 | 4.36 | 0.00 | 0.00% | 0 | 9 | 1.27 | -0.92 | 0.07 | -0.01 | 12/30/2024 | 1/21/2025 3:59:53 PM EST |
| 28.00 | 3.50 | 6.70 | 4.71 | 0.00 | 0.00% | 0 | 0 | 1.37 | -0.96 | 0.04 | 0.00 | 1/2/2025 | 1/21/2025 3:59:53 PM EST |
| 29.00 | 3.20 | 8.00 | % | 0 | 0 | 1.47 | -0.98 | 0.02 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 30.00 | 4.30 | 9.00 | 7.67 | 0.00 | 0.00% | 0 | 1 | 1.52 | -0.99 | 0.01 | 0.00 | 12/30/2024 | 1/21/2025 3:59:53 PM EST |
| 31.00 | 5.20 | 9.90 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 32.00 | 6.40 | 11.00 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST |