Stocks Options

LAST PRICE
25.2800
TODAY'S CHANGE (%)
Trending Up1.3400 (5.5973%)

Bid / Lots
25.2700/ 6
Ask / Lots
25.2900/ 6
Open / Previous Close
24.0000 / 23.9400
Day Range
Low 23.6100
High 25.4900
52 Week Range
Low 8.4124
High 25.4900
Volume
5,199,423
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 93.807

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
BEIn the Money	$20.90In the Money	$22.30In the Money	$16.90In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$4.00	BEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BEIn the Money	$20.30In the Money	$22.30In the Money	$8.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$4.50	BEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BEIn the Money	$19.90In the Money	$21.30In the Money	$16.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$5.00	BEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BEIn the Money	$19.40In the Money	$20.60In the Money	$13.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$5.50	BEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
BEIn the Money	$18.90In the Money	$20.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.00	BEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
BEIn the Money	$18.40In the Money	$20.30In the Money	$14.10In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$6.50	BEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
BEIn the Money	$17.90In the Money	$19.40In the Money	$3.10In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.00	BEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
BEIn the Money	$17.40In the Money	$19.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.50	BEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
BEIn the Money	$16.90In the Money	$18.80In the Money	$16.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$8.00	BEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
BEIn the Money	$16.40In the Money	$17.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.50	BEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
BEIn the Money	$15.80In the Money	$16.80In the Money	$10.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$9.00	BEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
BEIn the Money	$15.30In the Money	$17.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.50	BEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
BEIn the Money	$14.90In the Money	$16.80In the Money	$13.96In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$10.00	BEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.61Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
BEIn the Money	$14.40In the Money	$15.20In the Money	$3.37In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$10.50	BEOut of the Money	---Out of the Money	$0.50Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
BEIn the Money	$14.10In the Money	$15.80In the Money	$13.36In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$11.00	BEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money
BEIn the Money	$13.40In the Money	$14.60In the Money	$2.24In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$11.50	BEOut of the Money	---Out of the Money	$1.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BEIn the Money	$12.90In the Money	$14.70In the Money	$12.10In the Money	$0.00In the Money	---In the Money	293In the Money	Filter Table By Strike Price of$12.00	BEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	3,506Out of the Money
BEIn the Money	$12.60In the Money	$12.90In the Money	$8.50In the Money	$0.00In the Money	---In the Money	95In the Money	Filter Table By Strike Price of$12.50	BEOut of the Money	---Out of the Money	$0.25Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2,509Out of the Money
BEIn the Money	$11.90In the Money	$12.40In the Money	$11.30In the Money	$0.00In the Money	---In the Money	119In the Money	Filter Table By Strike Price of$13.00	BEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3,993Out of the Money
BEIn the Money	$11.60In the Money	$12.00In the Money	$10.60In the Money	$0.00In the Money	---In the Money	326In the Money	Filter Table By Strike Price of$13.50	BEOut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
BEIn the Money	$10.90In the Money	$11.40In the Money	$10.48In the Money	$0.00In the Money	---In the Money	53In the Money	Filter Table By Strike Price of$14.00	BEOut of the Money	---Out of the Money	$0.50Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
BEIn the Money	$10.40In the Money	$11.20In the Money	$10.33In the Money	$0.78In the Money	15In the Money	45In the Money	Filter Table By Strike Price of$14.50	BEOut of the Money	---Out of the Money	$0.50Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	243Out of the Money
BEIn the Money	$9.80In the Money	$10.40In the Money	$9.79In the Money	$0.29In the Money	2In the Money	49In the Money	Filter Table By Strike Price of$15.00	BEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	268Out of the Money
BEIn the Money	$9.50In the Money	$9.90In the Money	$9.40In the Money	$0.97In the Money	5In the Money	48In the Money	Filter Table By Strike Price of$15.50	BEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money
BEIn the Money	$8.90In the Money	$9.50In the Money	$8.20In the Money	$0.07In the Money	10In the Money	129In the Money	Filter Table By Strike Price of$16.00	BEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	153Out of the Money
BEIn the Money	$8.50In the Money	$8.90In the Money	$7.90In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$16.50	BEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	161Out of the Money
BEIn the Money	$8.10In the Money	$8.40In the Money	$6.60In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$17.00	BEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	204Out of the Money
BEIn the Money	$7.60In the Money	$8.00In the Money	$7.18In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$17.50	BEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money
BEIn the Money	$7.10In the Money	$7.40In the Money	$5.80In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$18.00	BEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	376Out of the Money
BEIn the Money	$6.40In the Money	$7.40In the Money	$6.00In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$18.50	BEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	313Out of the Money
BEIn the Money	$6.10In the Money	$6.70In the Money	$4.80In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$19.00	BEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	791Out of the Money
BEIn the Money	$5.40In the Money	$5.90In the Money	$5.10In the Money	$0.00In the Money	---In the Money	43In the Money	Filter Table By Strike Price of$19.50	BEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	20Out of the Money	451Out of the Money
BEIn the Money	$5.10In the Money	$5.40In the Money	$4.97In the Money	$0.87In the Money	11In the Money	119In the Money	Filter Table By Strike Price of$20.00	BEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	2Out of the Money	1,598Out of the Money
BEIn the Money	$4.50In the Money	$4.90In the Money	$4.40In the Money	$0.28In the Money	1In the Money	27In the Money	Filter Table By Strike Price of$20.50	BEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4,062Out of the Money
BEIn the Money	$4.20In the Money	$4.40In the Money	$4.40In the Money	$1.80In the Money	46In the Money	907In the Money	Filter Table By Strike Price of$21.00	BEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1,171Out of the Money
BEIn the Money	$3.40In the Money	$4.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$21.50	BEOut of the Money	---Out of the Money	$0.70Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
BEIn the Money	$3.10In the Money	$3.40In the Money	$3.14In the Money	$0.34In the Money	21In the Money	127In the Money	Filter Table By Strike Price of$22.00	BEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	165Out of the Money
BEIn the Money	$2.40In the Money	$2.95In the Money	$1.60In the Money	$0.00In the Money	---In the Money	43In the Money	Filter Table By Strike Price of$22.50	BENear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	94Near the Money
BEIn the Money	$2.05In the Money	$2.35In the Money	$1.95In the Money	$0.20In the Money	2In the Money	158In the Money	Filter Table By Strike Price of$23.00	BENear the Money	---Near the Money	$0.05Near the Money	$0.10Near the Money	$0.00Near the Money	10Near the Money	842Near the Money
BEIn the Money	$1.70In the Money	$1.85In the Money	$1.95In the Money	$0.60In the Money	124In the Money	339In the Money	Filter Table By Strike Price of$23.50	BENear the Money	---Near the Money	$0.05Near the Money	$0.04Near the Money	$-0.05Near the Money	172Near the Money	290Near the Money
BEIn the Money	$1.20In the Money	$1.35In the Money	$1.05In the Money	$0.45In the Money	142In the Money	463In the Money	Filter Table By Strike Price of$24.00	BENear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.37Near the Money	64Near the Money	354Near the Money
BEIn the Money	$0.70In the Money	$0.85In the Money	$0.60In the Money	$0.40In the Money	95In the Money	113In the Money	Filter Table By Strike Price of$24.50	BENear the Money	---Near the Money	$0.05Near the Money	$0.14Near the Money	$-0.60Near the Money	74Near the Money	200Near the Money
BEUnderlying issue's last price	$0.30Underlying issue's last price	$0.40Underlying issue's last price	$0.31Underlying issue's last price	$0.17Underlying issue's last price	1,694Underlying issue's last price	1,586Underlying issue's last price	Filter Table By Strike Price of$25.00Underlying issue's last price	BEUnderlying issue's last price	$0.05Underlying issue's last price	$0.10Underlying issue's last price	$0.11Underlying issue's last price	$-0.59Underlying issue's last price	130Underlying issue's last price	133Underlying issue's last price
BENear the Money	$0.05Near the Money	$0.15Near the Money	$0.08Near the Money	$0.02Near the Money	53Near the Money	99Near the Money	Filter Table By Strike Price of$25.50	BEIn the Money	$0.25In the Money	$0.35In the Money	$0.30In the Money	$-1.25In the Money	5In the Money	2In the Money
BENear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$0.00Near the Money	130Near the Money	352Near the Money	Filter Table By Strike Price of$26.00	BEIn the Money	$0.60In the Money	$0.80In the Money	$0.75In the Money	$-0.95In the Money	9In the Money	106In the Money
BENear the Money	---Near the Money	$0.50Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	45Near the Money	Filter Table By Strike Price of$26.50	BEIn the Money	$1.10In the Money	$1.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BENear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.02Near the Money	10Near the Money	308Near the Money	Filter Table By Strike Price of$27.00	BEIn the Money	$1.50In the Money	$2.15In the Money	$3.00In the Money	$0.55In the Money	1In the Money	8In the Money
BENear the Money	---Near the Money	$0.50Near the Money	$0.17Near the Money	$0.00Near the Money	---Near the Money	2Near the Money	Filter Table By Strike Price of$27.50	BEIn the Money	$2.00In the Money	$2.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BENear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.02Near the Money	1Near the Money	213Near the Money	Filter Table By Strike Price of$28.00	BEIn the Money	$2.45In the Money	$4.50In the Money	$5.10In the Money	$0.00In the Money	---In the Money	7In the Money
BEOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$28.50	BEIn the Money	$2.90In the Money	$5.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	215Out of the Money	Filter Table By Strike Price of$29.00	BEIn the Money	$3.30In the Money	$5.70In the Money	$5.90In the Money	$0.00In the Money	---In the Money	---In the Money
BEOut of the Money	---Out of the Money	$0.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$29.50	BEIn the Money	$3.50In the Money	$6.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	278Out of the Money	Filter Table By Strike Price of$30.00	BEIn the Money	$3.70In the Money	$6.70In the Money	$6.10In the Money	$0.00In the Money	---In the Money	1In the Money
BEOut of the Money	---Out of the Money	$0.50Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money	Filter Table By Strike Price of$31.00	BEIn the Money	$5.30In the Money	$7.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	114Out of the Money	Filter Table By Strike Price of$32.00	BEIn the Money	$5.50In the Money	$8.70In the Money	$8.60In the Money	$0.00In the Money	---In the Money	---In the Money
BEOut of the Money	---Out of the Money	$1.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$33.00	BEIn the Money	$6.60In the Money	$9.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BEOut of the Money	---Out of the Money	$1.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$34.00	BEIn the Money	$8.40In the Money	$10.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BEOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$35.00	BEIn the Money	$8.20In the Money	$11.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BEOut of the Money	---Out of the Money	$1.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$36.00	BEIn the Money	$9.70In the Money	$12.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BEOut of the Money	---Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$37.00	BEIn the Money	$10.70In the Money	$13.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Bloom Energy Corp
NYSE:BEUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday November 22, 2024)

Put Options (expires Friday November 22, 2024)