Options Chain for BCE INC COM NEW (BCE) - $32.62 as of 4/29/2024 12:35:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 5.80 | 9.70 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:04 PM EST | |||
| 26.00 | 4.50 | 9.00 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:04 PM EST | |||
| 27.00 | 4.00 | 7.60 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:04 PM EST | |||
| 28.00 | 2.55 | 5.00 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:04 PM EST | |||
| 29.00 | 2.40 | 5.50 | % | 0 | 0 | 1.14 | 0.99 | 0.02 | -0.01 | 4/29/2024 12:59:04 PM EST | |||
| 30.00 | 0.85 | 3.10 | % | 0 | 0 | 0.91 | 0.94 | 0.06 | -0.01 | 4/29/2024 12:59:04 PM EST | |||
| 31.00 | 1.95 | 2.10 | 2.05 | 0.00 | 0.00% | 0 | 2,326 | 0.28 | 0.86 | 0.11 | -0.02 | 4/25/2024 | 4/29/2024 12:59:04 PM EST |
| 32.00 | 1.15 | 1.25 | 1.20 | 0.00 | 0.00% | 0 | 90 | 0.23 | 0.72 | 0.20 | -0.02 | 4/22/2024 | 4/29/2024 12:59:04 PM EST |
| 33.00 | 0.55 | 0.60 | 0.55 | 0.00 | 0.00% | 8 | 305 | 0.20 | 0.48 | 0.26 | -0.02 | 4/29/2024 | 4/29/2024 12:59:04 PM EST |
| 34.00 | 0.20 | 0.25 | 0.20 | 0.00 | 0.00% | 199 | 410 | 0.20 | 0.24 | 0.22 | -0.01 | 4/29/2024 | 4/29/2024 12:59:04 PM EST |
| 35.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 120 | 0.21 | 0.09 | 0.12 | -0.01 | 4/25/2024 | 4/29/2024 12:59:04 PM EST |
| 36.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 48 | 0.25 | 0.02 | 0.04 | 0.00 | 4/26/2024 | 4/29/2024 12:59:04 PM EST |
| 37.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 37 | 0.31 | 0.00 | 0.01 | 0.00 | 4/5/2024 | 4/29/2024 12:59:04 PM EST |
| 38.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 13 | 0.79 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/29/2024 12:59:04 PM EST |
| 39.00 | 0.00 | 0.55 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:04 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/29/2024 12:59:04 PM EST |
| 41.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:04 PM EST | |||
| 42.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:04 PM EST | |||
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:04 PM EST | |||
| 44.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:04 PM EST | |||
| 45.00 | 0.00 | 0.05 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 76 | 0.66 | 0.00 | 0.00 | -0.01 | 4/11/2024 | 4/29/2024 12:59:04 PM EST |
| 26.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 63 | 1.17 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 4/29/2024 12:59:04 PM EST |
| 27.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 64 | 0.59 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 4/29/2024 12:59:04 PM EST |
| 28.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 82 | 0.69 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 4/29/2024 12:59:04 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 128 | 0.41 | -0.01 | 0.02 | -0.01 | 4/23/2024 | 4/29/2024 12:59:04 PM EST |
| 30.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 3 | 102 | 0.29 | -0.06 | 0.06 | -0.01 | 4/29/2024 | 4/29/2024 12:59:04 PM EST |
| 31.00 | 0.10 | 0.15 | 0.13 | -0.02 | -13.34% | 5 | 2,628 | 0.25 | -0.14 | 0.11 | -0.02 | 4/29/2024 | 4/29/2024 12:59:04 PM EST |
| 32.00 | 0.30 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 299 | 0.24 | -0.28 | 0.20 | -0.02 | 4/26/2024 | 4/29/2024 12:59:04 PM EST |
| 33.00 | 0.65 | 0.75 | 0.65 | -0.10 | -13.34% | 15 | 253 | 0.22 | -0.52 | 0.26 | -0.02 | 4/29/2024 | 4/29/2024 12:59:04 PM EST |
| 34.00 | 1.30 | 1.40 | 1.41 | +0.07 | +5.23% | 5 | 167 | 0.24 | -0.76 | 0.22 | -0.01 | 4/29/2024 | 4/29/2024 12:59:04 PM EST |
| 35.00 | 1.70 | 4.80 | 1.20 | 0.00 | 0.00% | 0 | 12 | 0.99 | -0.91 | 0.12 | -0.01 | 3/28/2024 | 4/29/2024 12:59:04 PM EST |
| 36.00 | 0.60 | 3.30 | % | 0 | 0 | 0.33 | -0.98 | 0.04 | 0.00 | 4/29/2024 12:59:04 PM EST | |||
| 37.00 | 1.55 | 4.30 | 4.85 | 0.00 | 0.00% | 0 | 1 | 1.14 | -1.00 | 0.01 | 0.00 | 4/17/2024 | 4/29/2024 12:59:04 PM EST |
| 38.00 | 2.85 | 6.60 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:04 PM EST | |||
| 39.00 | 6.00 | 8.50 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:04 PM EST | |||
| 40.00 | 4.70 | 7.30 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:04 PM EST | |||
| 41.00 | 5.80 | 9.60 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:04 PM EST | |||
| 42.00 | 6.60 | 10.80 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:04 PM EST | |||
| 43.00 | 8.10 | 10.30 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:04 PM EST | |||
| 44.00 | 9.50 | 11.30 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:04 PM EST | |||
| 45.00 | 12.10 | 13.80 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:04 PM EST |