Options Chain for KE HLDGS INC SPONSORED ADS (BEKE) - $13.71 as of 3/28/2024 12:26:48 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2.50 | 11.20 | 11.30 | % | 0 | 0 | 7.55 | 1.00 | 0.00 | 0.00 | 3/28/2024 11:58:57 AM EST | |||
4.50 | 9.20 | 9.30 | % | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 3/28/2024 11:58:57 AM EST | |||
5.00 | 8.70 | 8.80 | % | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 3/28/2024 11:58:57 AM EST | |||
5.50 | 8.20 | 8.30 | % | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 3/28/2024 11:58:57 AM EST | |||
6.00 | 7.70 | 7.80 | % | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 3/28/2024 11:58:57 AM EST | |||
6.50 | 7.20 | 7.30 | % | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 3/28/2024 11:58:57 AM EST | |||
7.00 | 6.70 | 6.80 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 3/28/2024 11:58:57 AM EST | |||
7.50 | 6.20 | 6.30 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 3/28/2024 11:58:57 AM EST | |||
8.00 | 5.70 | 5.80 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 3/28/2024 11:58:57 AM EST | |||
8.50 | 5.20 | 5.30 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 3/28/2024 11:58:57 AM EST | |||
9.00 | 4.70 | 4.80 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 3/28/2024 11:58:57 AM EST | |||
9.50 | 4.20 | 4.30 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 3/28/2024 11:58:57 AM EST | |||
10.00 | 3.70 | 3.80 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 3/28/2024 11:58:57 AM EST | |||
10.50 | 3.20 | 3.30 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 3/28/2024 11:58:57 AM EST | |||
11.00 | 2.68 | 2.78 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 3/28/2024 11:58:57 AM EST | |||
11.50 | 2.20 | 2.27 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 3/28/2024 11:58:57 AM EST | |||
12.00 | 1.66 | 1.79 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 3/28/2024 11:58:57 AM EST | |||
12.50 | 1.21 | 1.27 | 1.60 | 0.00 | 0.00% | 0 | 4 | 0.70 | 1.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 11:58:57 AM EST |
13.00 | 0.72 | 0.78 | 1.13 | 0.00 | 0.00% | 0 | 30 | 0.52 | 1.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 11:58:57 AM EST |
13.50 | 0.32 | 0.35 | 0.33 | 0.00 | 0.00% | 0 | 532 | 0.37 | 0.63 | 0.94 | -0.01 | 3/27/2024 | 3/28/2024 11:58:57 AM EST |
14.00 | 0.08 | 0.10 | 0.10 | -0.22 | -68.75% | 501 | 34 | 0.33 | 0.27 | 0.55 | -0.01 | 3/28/2024 | 3/28/2024 11:58:57 AM EST |
14.50 | 0.01 | 0.04 | 0.03 | -0.13 | -81.25% | 2 | 83 | 0.33 | 0.09 | 0.25 | 0.00 | 3/28/2024 | 3/28/2024 11:58:57 AM EST |
15.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 152 | 0.89 | 0.02 | 0.07 | 0.00 | 3/26/2024 | 3/28/2024 11:58:57 AM EST |
15.50 | 0.00 | 0.43 | 0.14 | 0.00 | 0.00% | 0 | 84 | 1.34 | 0.00 | 0.02 | 0.00 | 3/15/2024 | 3/28/2024 11:58:57 AM EST |
16.00 | 0.00 | 0.30 | 0.04 | 0.00 | 0.00% | 0 | 65 | 1.29 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 3/28/2024 11:58:57 AM EST |
16.50 | 0.00 | 0.43 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 3/28/2024 11:58:57 AM EST |
17.00 | 0.00 | 0.43 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 3/28/2024 11:58:57 AM EST | |||
17.50 | 0.00 | 0.43 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 3/28/2024 11:58:57 AM EST | |||
18.00 | 0.00 | 0.43 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 3/28/2024 11:58:57 AM EST | |||
18.50 | 0.00 | 0.43 | 0.03 | 0.00 | 0.00% | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 2/29/2024 | 3/28/2024 11:58:57 AM EST |
19.00 | 0.00 | 0.42 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 3/28/2024 11:58:57 AM EST | |||
19.50 | 0.00 | 0.41 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 3/28/2024 11:58:57 AM EST | |||
20.00 | 0.00 | 0.39 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 3/28/2024 11:58:57 AM EST | |||
20.50 | 0.00 | 0.37 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 3/28/2024 11:58:57 AM EST | |||
21.00 | 0.00 | 0.19 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 3/28/2024 11:58:57 AM EST | |||
21.50 | 0.00 | 0.38 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 3/28/2024 11:58:57 AM EST | |||
22.00 | 0.00 | 0.40 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 3/28/2024 11:58:57 AM EST | |||
22.50 | 0.00 | 0.40 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 3/28/2024 11:58:57 AM EST | |||
23.00 | 0.00 | 0.39 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 3/28/2024 11:58:57 AM EST | |||
23.50 | 0.00 | 0.40 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 3/28/2024 11:58:57 AM EST | |||
24.00 | 0.00 | 0.39 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 3/28/2024 11:58:57 AM EST | |||
24.50 | 0.00 | 0.39 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 3/28/2024 11:58:57 AM EST | |||
25.00 | 0.00 | 0.05 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 3/28/2024 11:58:57 AM EST | |||
25.50 | 0.00 | 0.38 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 3/28/2024 11:58:57 AM EST | |||
26.00 | 0.00 | 0.37 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 3/28/2024 11:58:57 AM EST | |||
26.50 | 0.00 | 0.42 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 3/28/2024 11:58:57 AM EST | |||
27.00 | 0.00 | 0.05 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 3/28/2024 11:58:57 AM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2.50 | 0.00 | 0.42 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 11:58:57 AM EST | |||
4.50 | 0.00 | 0.42 | % | 0 | 0 | 6.36 | 0.00 | 0.00 | 0.00 | 3/28/2024 11:58:57 AM EST | |||
5.00 | 0.00 | 0.42 | % | 0 | 0 | 5.81 | 0.00 | 0.00 | 0.00 | 3/28/2024 11:58:57 AM EST | |||
5.50 | 0.00 | 0.42 | % | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 3/28/2024 11:58:57 AM EST | |||
6.00 | 0.00 | 0.42 | % | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 3/28/2024 11:58:57 AM EST | |||
6.50 | 0.00 | 0.42 | % | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 3/28/2024 11:58:57 AM EST | |||
7.00 | 0.00 | 0.42 | % | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 3/28/2024 11:58:57 AM EST | |||
7.50 | 0.00 | 0.42 | % | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 3/28/2024 11:58:57 AM EST | |||
8.00 | 0.00 | 0.42 | % | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 3/28/2024 11:58:57 AM EST | |||
8.50 | 0.00 | 0.39 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 3/28/2024 11:58:57 AM EST | |||
9.00 | 0.00 | 0.39 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 3/28/2024 11:58:57 AM EST | |||
9.50 | 0.00 | 0.40 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 3/28/2024 11:58:57 AM EST | |||
10.00 | 0.00 | 0.42 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 3/28/2024 11:58:57 AM EST | |||
10.50 | 0.00 | 0.43 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 3/28/2024 11:58:57 AM EST | |||
11.00 | 0.00 | 0.43 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 3/28/2024 11:58:57 AM EST | |||
11.50 | 0.00 | 0.44 | 0.16 | 0.00 | 0.00% | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 3/28/2024 11:58:57 AM EST |
12.00 | 0.00 | 0.31 | 0.03 | 0.00 | 0.00% | 0 | 15 | 1.14 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 3/28/2024 11:58:57 AM EST |
12.50 | 0.01 | 0.03 | 0.14 | 0.00 | 0.00% | 0 | 510 | 0.34 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 3/28/2024 11:58:57 AM EST |
13.00 | 0.06 | 0.08 | 0.10 | -0.07 | -41.18% | 2 | 563 | 0.31 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 11:58:57 AM EST |
13.50 | 0.26 | 0.27 | 0.27 | -0.07 | -20.59% | 1 | 3,493 | 0.32 | -0.37 | 0.94 | -0.01 | 3/28/2024 | 3/28/2024 11:58:57 AM EST |
14.00 | 0.61 | 0.65 | 0.69 | +0.24 | +53.34% | 1 | 529 | 0.39 | -0.73 | 0.55 | -0.01 | 3/28/2024 | 3/28/2024 11:58:57 AM EST |
14.50 | 1.06 | 1.12 | 1.05 | +0.18 | +20.69% | 1 | 101 | 0.46 | -0.91 | 0.25 | 0.00 | 3/28/2024 | 3/28/2024 11:58:57 AM EST |
15.00 | 1.53 | 1.66 | 1.54 | +0.28 | +22.23% | 1 | 63 | 0.62 | -0.98 | 0.07 | 0.00 | 3/28/2024 | 3/28/2024 11:58:57 AM EST |
15.50 | 2.03 | 2.12 | 1.51 | 0.00 | 0.00% | 0 | 30 | 0.76 | -1.00 | 0.02 | 0.00 | 3/19/2024 | 3/28/2024 11:58:57 AM EST |
16.00 | 2.54 | 2.65 | 2.00 | 0.00 | 0.00% | 0 | 1 | 0.88 | -1.00 | 0.00 | 0.00 | 3/21/2024 | 3/28/2024 11:58:57 AM EST |
16.50 | 3.05 | 3.15 | 3.25 | 0.00 | 0.00% | 0 | 20 | 0.99 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 11:58:57 AM EST |
17.00 | 3.55 | 3.65 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/28/2024 11:58:57 AM EST | |||
17.50 | 4.00 | 4.15 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/28/2024 11:58:57 AM EST | |||
18.00 | 4.55 | 4.65 | 4.55 | % | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 11:58:57 AM EST | |
18.50 | 5.00 | 5.15 | 4.75 | 0.00 | 0.00% | 0 | 1 | 1.44 | -1.00 | 0.00 | 0.00 | 3/14/2024 | 3/28/2024 11:58:57 AM EST |
19.00 | 5.50 | 5.65 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/28/2024 11:58:57 AM EST | |||
19.50 | 6.00 | 6.15 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2024 11:58:57 AM EST | |||
20.00 | 6.50 | 6.65 | 5.90 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 3/19/2024 | 3/28/2024 11:58:57 AM EST |
20.50 | 7.00 | 7.15 | 7.15 | % | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 11:58:57 AM EST | |
21.00 | 7.50 | 7.65 | 7.65 | +0.40 | +5.52% | 10 | 1 | 1.92 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 11:58:57 AM EST |
21.50 | 8.00 | 8.15 | 8.15 | % | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 11:58:57 AM EST | |
22.00 | 8.50 | 8.65 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2024 11:58:57 AM EST | |||
22.50 | 9.00 | 9.15 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2024 11:58:57 AM EST | |||
23.00 | 9.50 | 9.65 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 3/28/2024 11:58:57 AM EST | |||
23.50 | 10.00 | 10.15 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2024 11:58:57 AM EST | |||
24.00 | 10.50 | 10.65 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2024 11:58:57 AM EST | |||
24.50 | 11.00 | 11.15 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2024 11:58:57 AM EST | |||
25.00 | 11.50 | 11.65 | % | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 3/28/2024 11:58:57 AM EST | |||
25.50 | 12.00 | 12.15 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 3/28/2024 11:58:57 AM EST | |||
26.00 | 12.50 | 12.65 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 3/28/2024 11:58:57 AM EST | |||
26.50 | 13.00 | 13.15 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2024 11:58:57 AM EST | |||
27.00 | 13.50 | 13.65 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 3/28/2024 11:58:57 AM EST |