Options Chain for BCE INC COM NEW (BCE)
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 24.40 | 25.80 | % | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:34 PM | |||
| 25.00 | 20.00 | 22.60 | % | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:34 PM | |||
| 30.00 | 16.70 | 18.40 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:34 PM | |||
| 35.00 | 10.00 | 12.80 | 7.50 | 0.00 | 0.00% | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 10/10/2022 | 12/2/2022 8:59:34 PM |
| 40.00 | 6.30 | 8.50 | 4.20 | 0.00 | 0.00% | 0 | 164 | 1.06 | 1.00 | 0.00 | 0.00 | 10/18/2022 | 12/2/2022 8:59:34 PM |
| 45.00 | 2.30 | 2.60 | 2.40 | -0.60 | -20.00% | 1 | 167 | 0.36 | 0.76 | 0.12 | -0.02 | 12/2/2022 | 12/2/2022 8:59:34 PM |
| 50.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 290 | 0.24 | 0.12 | 0.08 | -0.01 | 11/28/2022 | 12/2/2022 8:59:34 PM |
| 55.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,041 | 0.44 | 0.00 | 0.00 | 0.00 | 11/25/2022 | 12/2/2022 8:59:34 PM |
| 60.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 303 | 0.71 | 0.00 | 0.00 | 0.00 | 9/7/2022 | 12/2/2022 8:59:34 PM |
| 65.00 | 0.00 | 4.80 | % | 0 | 10 | 2.75 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:34 PM | |||
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:34 PM | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:34 PM | |||
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:34 PM | |||
| 85.00 | 0.00 | 0.25 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:34 PM |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 4.80 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:34 PM | |||
| 25.00 | 0.00 | 4.80 | % | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:34 PM | |||
| 30.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 55 | 1.07 | 0.00 | 0.00 | 0.00 | 10/25/2022 | 12/2/2022 8:59:34 PM |
| 35.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 105 | 0.74 | 0.00 | 0.00 | 0.00 | 10/25/2022 | 12/2/2022 8:59:34 PM |
| 40.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 32 | 344 | 0.43 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:34 PM |
| 45.00 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 192 | 0.21 | -0.24 | 0.12 | -0.02 | 11/28/2022 | 12/2/2022 8:59:34 PM |
| 50.00 | 3.20 | 3.60 | 2.90 | 0.00 | 0.00% | 0 | 63 | 0.35 | -0.88 | 0.08 | -0.01 | 11/30/2022 | 12/2/2022 8:59:34 PM |
| 55.00 | 8.00 | 9.30 | % | 0 | 48 | 1.16 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:34 PM | |||
| 60.00 | 13.10 | 14.20 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:34 PM | |||
| 65.00 | 17.80 | 19.60 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:34 PM | |||
| 70.00 | 22.70 | 24.50 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:34 PM | |||
| 75.00 | 27.70 | 28.70 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:34 PM | |||
| 80.00 | 32.80 | 34.20 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:34 PM | |||
| 85.00 | 37.40 | 38.90 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:34 PM |