Options Chain for BCE INC COM NEW (BCE) - $24.40 as of 2/4/2025 8:47:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 7.00 | 11.40 | 9.10 | 0.00 | 0.00% | 0 | 6 | 1.26 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:56 PM EST |
| 16.00 | 6.00 | 10.10 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 17.00 | 5.30 | 10.00 | 5.95 | 0.00 | 0.00% | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 12/23/2024 | 2/4/2025 3:59:56 PM EST |
| 18.00 | 4.00 | 8.50 | 5.20 | 0.00 | 0.00% | 0 | 3 | 1.05 | 1.00 | 0.01 | 0.00 | 12/23/2024 | 2/4/2025 3:59:56 PM EST |
| 19.00 | 3.00 | 7.00 | % | 0 | 0 | 0.43 | 0.95 | 0.04 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 20.00 | 4.40 | 4.80 | 4.30 | 0.00 | 0.00% | 0 | 412 | 0.55 | 0.90 | 0.06 | -0.01 | 1/31/2025 | 2/4/2025 3:59:56 PM EST |
| 21.00 | 3.60 | 3.80 | 2.55 | 0.00 | 0.00% | 0 | 4 | 0.51 | 0.85 | 0.07 | -0.01 | 1/15/2025 | 2/4/2025 3:59:56 PM EST |
| 22.00 | 2.80 | 2.95 | 2.90 | +1.05 | +56.76% | 4 | 119 | 0.48 | 0.77 | 0.09 | -0.01 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 23.00 | 2.05 | 2.15 | 1.40 | 0.00 | 0.00% | 0 | 437 | 0.43 | 0.67 | 0.11 | -0.01 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 24.00 | 1.35 | 1.50 | 1.40 | +0.19 | +15.71% | 3 | 251 | 0.40 | 0.55 | 0.12 | -0.01 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 25.00 | 0.85 | 0.95 | 0.91 | +0.21 | +30.00% | 22 | 481 | 0.37 | 0.42 | 0.12 | -0.01 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 26.00 | 0.50 | 0.60 | 0.55 | +0.12 | +27.91% | 12 | 1,022 | 0.36 | 0.31 | 0.11 | -0.01 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 27.00 | 0.25 | 0.35 | 0.35 | +0.09 | +34.62% | 13 | 2,551 | 0.34 | 0.21 | 0.09 | -0.01 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 28.00 | 0.10 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 531 | 0.35 | 0.14 | 0.07 | -0.01 | 1/27/2025 | 2/4/2025 3:59:56 PM EST |
| 29.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 5 | 1,044 | 0.35 | 0.09 | 0.05 | 0.00 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 253 | 0.35 | 0.05 | 0.03 | 0.00 | 12/27/2024 | 2/4/2025 3:59:56 PM EST |
| 31.00 | 0.00 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 120 | 0.39 | 0.03 | 0.02 | 0.00 | 12/6/2024 | 2/4/2025 3:59:56 PM EST |
| 32.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 414 | 0.54 | 0.02 | 0.01 | 0.00 | 1/14/2025 | 2/4/2025 3:59:56 PM EST |
| 33.00 | 0.00 | 1.75 | 0.01 | 0.00 | 0.00% | 0 | 406 | 0.90 | 0.01 | 0.01 | 0.00 | 1/21/2025 | 2/4/2025 3:59:56 PM EST |
| 34.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 26 | 0.96 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.75 | 0.56 | 0.00 | 0.00% | 0 | 1,035 | 1.00 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 2/4/2025 3:59:56 PM EST |
| 36.00 | 0.00 | 0.25 | 0.05 | -0.05 | -50.00% | 1 | 224 | 0.57 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 37.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 85 | 0.97 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 3:59:56 PM EST |
| 38.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 32 | 0.81 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 2/4/2025 3:59:56 PM EST |
| 39.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 16 | 1.18 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 2/4/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 12 | 1.22 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 2/4/2025 3:59:56 PM EST |
| 41.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 42.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 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 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 18.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 20 | 0.64 | 0.00 | 0.01 | 0.00 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 19.00 | 0.00 | 0.25 | 0.34 | 0.00 | 0.00% | 0 | 5 | 0.46 | -0.05 | 0.04 | 0.00 | 1/14/2025 | 2/4/2025 3:59:56 PM EST |
| 20.00 | 0.05 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 167 | 0.43 | -0.10 | 0.06 | -0.01 | 1/27/2025 | 2/4/2025 3:59:56 PM EST |
| 21.00 | 0.25 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 4,036 | 0.43 | -0.15 | 0.07 | -0.01 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 22.00 | 0.45 | 0.55 | 0.50 | -0.15 | -23.08% | 1 | 506 | 0.41 | -0.23 | 0.09 | -0.01 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 23.00 | 0.75 | 0.80 | 1.00 | 0.00 | 0.00% | 0 | 2,190 | 0.39 | -0.33 | 0.11 | -0.01 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 24.00 | 1.10 | 1.20 | 1.20 | -0.15 | -11.12% | 1 | 1,557 | 0.37 | -0.45 | 0.12 | -0.01 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 25.00 | 1.60 | 2.70 | 1.70 | -0.38 | -18.27% | 22 | 162 | 0.51 | -0.58 | 0.12 | -0.01 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 26.00 | 2.20 | 5.00 | 2.30 | -0.40 | -14.82% | 4 | 160 | 0.76 | -0.69 | 0.11 | -0.01 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 27.00 | 1.30 | 5.50 | 3.70 | 0.00 | 0.00% | 0 | 197 | 0.68 | -0.79 | 0.09 | -0.01 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 28.00 | 2.40 | 6.40 | 5.45 | 0.00 | 0.00% | 0 | 98 | 0.76 | -0.86 | 0.07 | -0.01 | 12/26/2024 | 2/4/2025 3:59:56 PM EST |
| 29.00 | 2.50 | 7.30 | 6.45 | 0.00 | 0.00% | 0 | 135 | 1.16 | -0.91 | 0.05 | 0.00 | 12/26/2024 | 2/4/2025 3:59:56 PM EST |
| 30.00 | 3.50 | 8.10 | 6.02 | -1.98 | -24.75% | 2 | 64 | 1.11 | -0.95 | 0.03 | 0.00 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 31.00 | 4.50 | 9.10 | 7.35 | 0.00 | 0.00% | 0 | 32 | 1.28 | -0.97 | 0.02 | 0.00 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 32.00 | 5.50 | 9.90 | 7.83 | -1.57 | -16.71% | 8 | 355 | 1.35 | -0.98 | 0.01 | 0.00 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 33.00 | 6.60 | 11.40 | 10.38 | 0.00 | 0.00% | 0 | 245 | 1.15 | -0.99 | 0.01 | 0.00 | 12/27/2024 | 2/4/2025 3:59:56 PM EST |
| 34.00 | 7.60 | 12.30 | 11.57 | 0.00 | 0.00% | 0 | 88 | 1.48 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 2/4/2025 3:59:56 PM EST |
| 35.00 | 8.50 | 12.80 | 12.53 | 0.00 | 0.00% | 0 | 348 | 1.54 | -1.00 | 0.00 | 0.00 | 12/30/2024 | 2/4/2025 3:59:56 PM EST |
| 36.00 | 9.50 | 14.00 | 13.00 | 0.00 | 0.00% | 0 | 45 | 1.60 | -1.00 | 0.00 | 0.00 | 12/20/2024 | 2/4/2025 3:59:56 PM EST |
| 37.00 | 10.60 | 15.30 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 38.00 | 11.50 | 16.30 | 13.29 | 0.00 | 0.00% | 0 | 8 | 1.71 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 2/4/2025 3:59:56 PM EST |
| 39.00 | 12.50 | 17.30 | 14.93 | 0.00 | 0.00% | 0 | 9 | 1.76 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 2/4/2025 3:59:56 PM EST |
| 40.00 | 13.50 | 18.30 | 15.02 | 0.00 | 0.00% | 0 | 63 | 1.81 | -1.00 | 0.00 | 0.00 | 12/12/2024 | 2/4/2025 3:59:56 PM EST |
| 41.00 | 14.50 | 19.30 | 5.60 | 0.00 | 0.00% | 0 | 40 | 1.86 | -1.00 | 0.00 | 0.00 | 9/18/2024 | 2/4/2025 3:59:56 PM EST |
| 42.00 | 15.50 | 20.30 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 45.00 | 18.50 | 23.30 | 9.90 | 0.00 | 0.00% | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 9/19/2024 | 2/4/2025 3:59:56 PM EST |
| 50.00 | 23.50 | 28.10 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST |