Options Chain for BCE INC COM NEW (BCE) - $27.31 as of 11/20/2024 7:48:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 5.30 | 8.20 | 7.56 | 0.00 | 0.00% | 0 | 3 | 1.52 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 21.00 | 5.70 | 7.20 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 22.00 | 4.80 | 6.70 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 23.00 | 3.90 | 5.20 | 4.40 | 0.00 | 0.00% | 0 | 2 | 1.06 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:54 PM EST |
| 24.00 | 2.80 | 3.40 | 3.30 | 0.00 | 0.00% | 0 | 6 | 0.58 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 25.00 | 2.05 | 2.40 | 2.10 | -0.30 | -12.50% | 2 | 47 | 0.36 | 0.91 | 0.18 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 26.00 | 1.20 | 1.35 | 1.25 | -0.20 | -13.80% | 3 | 55 | 0.27 | 0.69 | 0.22 | -0.01 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 27.00 | 0.65 | 0.70 | 0.70 | -0.15 | -17.65% | 229 | 759 | 0.26 | 0.47 | 0.21 | -0.01 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 28.00 | 0.25 | 0.30 | 0.30 | -0.05 | -14.29% | 41 | 284 | 0.24 | 0.28 | 0.17 | -0.01 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 29.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 1,521 | 0.32 | 0.15 | 0.11 | -0.01 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 30.00 | 0.05 | 0.10 | 0.10 | +0.01 | +11.12% | 10 | 2,135 | 0.28 | 0.07 | 0.07 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 31.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 1,256 | 0.31 | 0.03 | 0.03 | 0.00 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
| 32.00 | 0.00 | 0.55 | 0.17 | 0.00 | 0.00% | 0 | 301 | 0.69 | 0.01 | 0.01 | 0.00 | 11/5/2024 | 11/20/2024 3:59:54 PM EST |
| 33.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3,363 | 0.41 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 34.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 10,219 | 0.68 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 3,305 | 0.62 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 36.00 | 0.00 | 0.05 | 0.75 | 0.00 | 0.00% | 0 | 647 | 0.54 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:54 PM EST |
| 37.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 353 | 0.58 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:54 PM EST |
| 38.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 5 | 413 | 0.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 39.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 78 | 0.66 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 11/20/2024 3:59:54 PM EST |
| 40.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 20 | 0.70 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 11/20/2024 3:59:54 PM EST |
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 100 | 0.86 | 0.00 | 0.00 | 0.00 | 5/20/2024 | 11/20/2024 3:59:54 PM EST |
| 50.00 | 0.00 | 0.05 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 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 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 19 | 0.64 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:54 PM EST |
| 21.00 | 0.00 | 0.45 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.95 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 23.00 | 0.00 | 0.60 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 24.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:54 PM EST |
| 25.00 | 0.15 | 0.25 | 0.20 | +0.06 | +42.86% | 16 | 240 | 0.26 | -0.09 | 0.18 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 26.00 | 0.40 | 0.50 | 0.48 | +0.12 | +33.34% | 23 | 225 | 0.25 | -0.31 | 0.22 | -0.01 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 27.00 | 0.90 | 1.10 | 1.03 | +0.17 | +19.77% | 29 | 380 | 0.27 | -0.53 | 0.21 | -0.01 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 28.00 | 1.60 | 1.90 | 1.50 | 0.00 | 0.00% | 0 | 616 | 0.32 | -0.72 | 0.17 | -0.01 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 29.00 | 2.50 | 2.85 | 2.50 | 0.00 | 0.00% | 0 | 635 | 0.39 | -0.85 | 0.11 | -0.01 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 30.00 | 3.30 | 3.70 | 3.80 | 0.00 | 0.00% | 0 | 338 | 0.38 | -0.93 | 0.07 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 31.00 | 4.40 | 4.70 | 3.80 | 0.00 | 0.00% | 0 | 129 | 0.52 | -0.97 | 0.03 | 0.00 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
| 32.00 | 5.40 | 5.70 | 5.60 | 0.00 | 0.00% | 0 | 292 | 0.57 | -0.99 | 0.01 | 0.00 | 11/14/2024 | 11/20/2024 3:59:54 PM EST |
| 33.00 | 6.40 | 6.70 | 6.48 | 0.00 | 0.00% | 0 | 357 | 0.65 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 34.00 | 7.40 | 7.70 | 6.38 | 0.00 | 0.00% | 0 | 402 | 0.72 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:54 PM EST |
| 35.00 | 8.40 | 8.70 | 8.70 | 0.00 | 0.00% | 0 | 208 | 0.78 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 36.00 | 9.40 | 9.70 | 2.05 | 0.00 | 0.00% | 0 | 54 | 0.84 | -1.00 | 0.00 | 0.00 | 9/30/2024 | 11/20/2024 3:59:54 PM EST |
| 37.00 | 10.40 | 10.90 | 5.09 | 0.00 | 0.00% | 0 | 18 | 0.96 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:54 PM EST |
| 38.00 | 11.40 | 11.70 | 9.40 | 0.00 | 0.00% | 0 | 50 | 0.96 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:54 PM EST |
| 39.00 | 11.10 | 14.30 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 40.00 | 13.40 | 13.70 | 11.20 | 0.00 | 0.00% | 0 | 56 | 1.17 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:54 PM EST |
| 45.00 | 18.30 | 18.60 | 9.24 | 0.00 | 0.00% | 0 | 62 | 1.24 | -1.00 | 0.00 | 0.00 | 9/18/2024 | 11/20/2024 3:59:54 PM EST |
| 50.00 | 21.60 | 25.30 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST |