Options Chain for BCE INC COM NEW (BCE) - $21.45 as of 5/5/2025 7:35:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 5.30 | 9.30 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 15.00 | 4.30 | 7.50 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 16.00 | 4.20 | 7.10 | % | 0 | 0 | 0.87 | 1.00 | 0.02 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 17.00 | 3.30 | 5.20 | 7.50 | 0.00 | 0.00% | 0 | 0 | 1.27 | 0.94 | 0.06 | 0.00 | 3/13/2025 | 5/5/2025 3:59:54 PM EST |
| 18.00 | 3.50 | 3.80 | 4.20 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.87 | 0.08 | -0.01 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 19.00 | 1.35 | 4.70 | 2.60 | -0.90 | -25.72% | 25 | 2 | 0.65 | 0.78 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 20.00 | 1.95 | 2.10 | 2.14 | +0.14 | +7.00% | 2 | 225 | 0.47 | 0.67 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 21.00 | 1.35 | 1.45 | 1.30 | -0.04 | -2.99% | 5 | 180 | 0.45 | 0.55 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 22.00 | 0.85 | 0.95 | 0.86 | +0.06 | +7.50% | 30 | 502 | 0.42 | 0.42 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 23.00 | 0.50 | 0.60 | 0.45 | 0.00 | 0.00% | 5 | 3,922 | 0.41 | 0.30 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 24.00 | 0.25 | 0.40 | 0.30 | +0.05 | +20.00% | 9 | 2,138 | 0.38 | 0.20 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 25.00 | 0.10 | 0.25 | 0.20 | +0.05 | +33.34% | 564 | 3,885 | 0.37 | 0.13 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 26.00 | 0.10 | 0.15 | 0.15 | +0.05 | +50.00% | 582 | 1,054 | 0.42 | 0.08 | 0.05 | 0.00 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 27.00 | 0.05 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 826 | 0.41 | 0.05 | 0.03 | 0.00 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 28.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 538 | 0.55 | 0.03 | 0.02 | 0.00 | 4/25/2025 | 5/5/2025 3:59:54 PM EST |
| 29.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 507 | 0.55 | 0.01 | 0.01 | 0.00 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 434 | 0.52 | 0.01 | 0.01 | 0.00 | 4/9/2025 | 5/5/2025 3:59:54 PM EST |
| 31.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 14 | 1.62 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/5/2025 3:59:54 PM EST |
| 32.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 1,429 | 0.82 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 5/5/2025 3:59:54 PM EST |
| 33.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 103 | 0.86 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 5/5/2025 3:59:54 PM EST |
| 34.00 | 0.00 | 2.15 | 0.75 | 0.00 | 0.00% | 0 | 41 | 1.79 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 5/5/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 7 | 0.94 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/5/2025 3:59:54 PM EST |
| 36.00 | 0.00 | 2.15 | 1.00 | 0.00 | 0.00% | 0 | 8 | 1.89 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 5/5/2025 3:59:54 PM EST |
| 37.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 5/5/2025 3:59:54 PM EST |
| 38.00 | 0.00 | 1.15 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 39.00 | 0.00 | 1.10 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 1.15 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 41.00 | 0.00 | 1.10 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 212 | 1.26 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 5/5/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.60 | 0.03 | 0.00 | 0.00% | 0 | 46 | 1.67 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 5/5/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 2.15 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 54 | 1.03 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:54 PM EST |
| 16.00 | 0.05 | 0.20 | 0.15 | +0.05 | +50.00% | 4 | 50 | 0.57 | 0.00 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 17.00 | 0.15 | 0.30 | 0.20 | +0.04 | +25.00% | 20 | 275 | 0.55 | -0.06 | 0.06 | 0.00 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 18.00 | 0.25 | 0.35 | 0.35 | +0.02 | +6.07% | 3 | 178 | 0.48 | -0.13 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 19.00 | 0.50 | 0.55 | 0.55 | +0.05 | +10.00% | 6 | 314 | 0.47 | -0.22 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 20.00 | 0.75 | 0.85 | 0.86 | +0.01 | +1.18% | 7 | 904 | 0.45 | -0.33 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 21.00 | 1.15 | 1.30 | 1.27 | +0.08 | +6.73% | 4 | 914 | 0.44 | -0.45 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 22.00 | 1.70 | 1.90 | 1.85 | +0.25 | +15.63% | 329 | 1,515 | 0.44 | -0.58 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 23.00 | 2.20 | 2.65 | 1.89 | 0.00 | 0.00% | 0 | 1,948 | 0.41 | -0.70 | 0.11 | -0.01 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 24.00 | 1.90 | 4.00 | 2.70 | 0.00 | 0.00% | 0 | 697 | 0.77 | -0.80 | 0.09 | -0.01 | 4/17/2025 | 5/5/2025 3:59:54 PM EST |
| 25.00 | 2.30 | 5.50 | 4.05 | 0.00 | 0.00% | 0 | 203 | 1.02 | -0.87 | 0.07 | -0.01 | 4/25/2025 | 5/5/2025 3:59:54 PM EST |
| 26.00 | 3.10 | 7.20 | 4.65 | 0.00 | 0.00% | 0 | 92 | 1.39 | -0.92 | 0.05 | 0.00 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 27.00 | 4.20 | 8.10 | 6.50 | 0.00 | 0.00% | 0 | 46 | 1.44 | -0.95 | 0.03 | 0.00 | 4/9/2025 | 5/5/2025 3:59:54 PM EST |
| 28.00 | 5.00 | 9.10 | 6.26 | 0.00 | 0.00% | 0 | 39 | 1.52 | -0.97 | 0.02 | 0.00 | 4/7/2025 | 5/5/2025 3:59:54 PM EST |
| 29.00 | 6.00 | 10.10 | 8.00 | 0.00 | 0.00% | 0 | 74 | 1.56 | -0.99 | 0.01 | 0.00 | 4/23/2025 | 5/5/2025 3:59:54 PM EST |
| 30.00 | 7.10 | 11.00 | 8.87 | 0.00 | 0.00% | 0 | 92 | 1.60 | -0.99 | 0.01 | 0.00 | 4/15/2025 | 5/5/2025 3:59:54 PM EST |
| 31.00 | 8.00 | 12.00 | 9.12 | 0.00 | 0.00% | 0 | 60 | 1.67 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 3:59:54 PM EST |
| 32.00 | 9.00 | 13.00 | 10.29 | 0.00 | 0.00% | 0 | 28 | 1.73 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 3:59:54 PM EST |
| 33.00 | 9.90 | 14.00 | 11.52 | 0.00 | 0.00% | 0 | 3 | 1.79 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:54 PM EST |
| 34.00 | 10.90 | 15.00 | 11.08 | 0.00 | 0.00% | 0 | 1 | 1.85 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 5/5/2025 3:59:54 PM EST |
| 35.00 | 11.90 | 16.00 | 12.43 | 0.00 | 0.00% | 0 | 4 | 1.91 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:54 PM EST |
| 36.00 | 12.90 | 17.00 | 13.54 | 0.00 | 0.00% | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 5/5/2025 3:59:54 PM EST |
| 37.00 | 13.90 | 18.00 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 38.00 | 14.90 | 19.00 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 39.00 | 15.90 | 20.00 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 40.00 | 16.90 | 21.00 | 18.00 | 0.00 | 0.00% | 0 | 40 | 2.16 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 3:59:54 PM EST |
| 41.00 | 17.90 | 22.00 | 18.40 | 0.00 | 0.00% | 0 | 45 | 2.20 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 5/5/2025 3:59:54 PM EST |
| 45.00 | 21.90 | 26.00 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 50.00 | 26.90 | 30.90 | 27.00 | 0.00 | 0.00% | 0 | 1 | 2.51 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 5/5/2025 3:59:54 PM EST |