Options Chain for BCE INC COM NEW (BCE) - $35.75 as of 9/6/2024 8:17:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.80 | 18.10 | 13.90 | 0.00 | 0.00% | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 6/13/2024 | 9/6/2024 3:59:46 PM EST |
| 25.00 | 8.80 | 12.80 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 30.00 | 3.80 | 7.60 | 5.94 | 0.00 | 0.00% | 0 | 145 | 1.78 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:46 PM EST |
| 33.00 | 2.60 | 3.00 | 2.81 | +0.41 | +17.09% | 1 | 3,367 | 0.54 | 0.97 | 0.13 | 0.00 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 34.00 | 1.60 | 2.00 | 1.85 | +0.05 | +2.78% | 1 | 4,350 | 0.44 | 0.80 | 0.18 | -0.01 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 35.00 | 0.85 | 1.05 | 0.81 | -0.29 | -26.37% | 29 | 3,020 | 0.25 | 0.67 | 0.31 | -0.01 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 36.00 | 0.10 | 0.40 | 0.30 | -0.11 | -26.83% | 1 | 3,133 | 0.21 | 0.36 | 0.30 | -0.01 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 37.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 752 | 0.24 | 0.12 | 0.16 | -0.01 | 9/5/2024 | 9/6/2024 3:59:46 PM EST |
| 38.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 294 | 0.39 | 0.02 | 0.05 | 0.00 | 8/7/2024 | 9/6/2024 3:59:46 PM EST |
| 39.00 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 968 | 0.72 | 0.01 | 0.01 | 0.00 | 3/20/2024 | 9/6/2024 3:59:46 PM EST |
| 40.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 60 | 0.93 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:46 PM EST |
| 41.00 | 0.00 | 0.80 | 0.05 | 0.00 | 0.00% | 0 | 25 | 0.93 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:46 PM EST |
| 42.00 | 0.00 | 0.65 | 0.34 | 0.00 | 0.00% | 0 | 56 | 0.94 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:46 PM EST |
| 43.00 | 0.00 | 2.10 | 0.31 | 0.00 | 0.00% | 0 | 5 | 1.01 | 0.00 | 0.00 | 0.00 | 2/16/2024 | 9/6/2024 3:59:46 PM EST |
| 44.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 108 | 0.59 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 9/6/2024 3:59:46 PM EST |
| 45.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 75 | 0.72 | 0.00 | 0.00 | 0.00 | 7/11/2024 | 9/6/2024 3:59:46 PM EST |
| 46.00 | 0.00 | 0.05 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 47.00 | 0.00 | 0.65 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 48.00 | 0.00 | 0.65 | 0.17 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 1/23/2024 | 9/6/2024 3:59:46 PM EST |
| 49.00 | 0.00 | 0.65 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 50.00 | 0.00 | 0.15 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.65 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 25.00 | 0.00 | 0.65 | 0.42 | 0.00 | 0.00% | 0 | 16 | 1.62 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:46 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 868 | 0.55 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:46 PM EST |
| 33.00 | 0.05 | 0.10 | 0.05 | -0.04 | -44.45% | 1 | 1,341 | 0.26 | -0.03 | 0.13 | 0.00 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 34.00 | 0.10 | 0.35 | 0.20 | 0.00 | 0.00% | 2 | 320 | 0.25 | -0.20 | 0.18 | -0.01 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 35.00 | 0.40 | 0.60 | 0.45 | +0.09 | +25.00% | 5 | 409 | 0.23 | -0.33 | 0.31 | -0.01 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 36.00 | 0.85 | 1.25 | 0.90 | 0.00 | 0.00% | 0 | 47 | 0.22 | -0.64 | 0.30 | -0.01 | 9/5/2024 | 9/6/2024 3:59:46 PM EST |
| 37.00 | 0.10 | 4.10 | 1.93 | 0.00 | 0.00% | 0 | 61 | 1.06 | -0.88 | 0.16 | -0.01 | 9/4/2024 | 9/6/2024 3:59:46 PM EST |
| 38.00 | 0.95 | 4.90 | 5.44 | 0.00 | 0.00% | 0 | 32 | 0.48 | -0.98 | 0.05 | 0.00 | 4/24/2024 | 9/6/2024 3:59:46 PM EST |
| 39.00 | 1.95 | 5.90 | 5.61 | 0.00 | 0.00% | 0 | 50 | 1.31 | -0.99 | 0.01 | 0.00 | 6/11/2024 | 9/6/2024 3:59:46 PM EST |
| 40.00 | 2.95 | 7.10 | 5.35 | 0.00 | 0.00% | 0 | 57 | 1.50 | -1.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:46 PM EST |
| 41.00 | 3.90 | 7.90 | 4.00 | 0.00 | 0.00% | 0 | 40 | 1.45 | -1.00 | 0.00 | 0.00 | 2/9/2024 | 9/6/2024 3:59:46 PM EST |
| 42.00 | 4.90 | 8.90 | 9.56 | 0.00 | 0.00% | 0 | 13 | 1.55 | -1.00 | 0.00 | 0.00 | 6/26/2024 | 9/6/2024 3:59:46 PM EST |
| 43.00 | 5.90 | 9.90 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 44.00 | 6.90 | 10.80 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 45.00 | 7.90 | 11.80 | 12.50 | 0.00 | 0.00% | 0 | 49 | 1.61 | -1.00 | 0.00 | 0.00 | 6/26/2024 | 9/6/2024 3:59:46 PM EST |
| 46.00 | 8.90 | 12.80 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 47.00 | 9.90 | 13.80 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 48.00 | 10.90 | 14.80 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 49.00 | 11.90 | 15.80 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 50.00 | 12.90 | 16.80 | 16.00 | 0.00 | 0.00% | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 3/22/2024 | 9/6/2024 3:59:46 PM EST |