Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for BCE (BCE INC)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 BCE  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

32.88 

 BCE INC       CHANGE

-1.10 

 HIGH 33.12   LOW 32.47   DIVIDEND DATE 2017-09-14 
 OPEN 33.01   CLOSE 33.98   DIVIDEND AMOUNT 0.54 
 BID 0.00   ASK 0.00   YIELD 6.21 
 VOLUME 1,909,508   SPLIT DATE     DATE/TIME: 2024-06-14 
 OPTION VOLUME 9577   IMPLIED VOLATILITY 0.22   HISTORICAL VOL  0.18 
Data used in the screeners below are delayed from May 24, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 BCE  33.57    BCE  Jun 21 '24  31.00  3.47  0.90  2.67%    0.53  0
 BCE  33.57    BCE  Jun 21 '24  32.00  2.20  0.63  1.88%    0.35  0
 BCE  33.57    BCE  Jan 16 '26  35.00  2.03  2.03  6.05%    0.17  19
 BCE  33.57    BCE  Jun 21 '24  35.00  0.15  0.15  0.45%    0.16  0
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 BCE  Sep 20 '24  36.00   C  0.45    BCE  Sep 20 '24  36.00   P  4.55    5.00  2.43
 BCE  Jun 21 '24  32.00   C  2.20    BCE  Jun 21 '24  32.00   P  0.28    2.48  1.57
 BCE  Jan 16 '26  35.00   C  2.03    BCE  Jan 16 '26  35.00   P  5.00    7.03  1.43
 BCE  Jun 21 '24  35.00   C  0.15    BCE  Jun 21 '24  35.00   P  2.10    2.25  1.43
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 BCE  Jun 21 '24  36.00   P  3.80    BCE  Jun 21 '24  33.00   P  0.57    3.22  3.00
 BCE  Jun 21 '24  36.00   P  3.80    BCE  Jun 21 '24  32.00   P  0.28    3.52  4.00
 BCE  Jun 21 '24  36.00   P  3.80    BCE  Jun 21 '24  34.00   P  1.15    2.65  2.00
 BCE  Jun 21 '24  36.00   P  3.80    BCE  Jun 21 '24  35.00   P  2.10    1.70  1.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 BCE  Jun 21 '24  31.00   C  3.47    BCE  Jun 21 '24  34.00   C  0.35    3.12  3.00
 BCE  Jun 21 '24  31.00   C  3.47    BCE  Jun 21 '24  33.00   C  0.90    2.57  2.00
 BCE  Jun 21 '24  31.00   C  3.47    BCE  Jun 21 '24  35.00   C  0.15    3.32  4.00
 BCE  Jun 21 '24  32.00   C  2.20    BCE  Jun 21 '24  34.00   C  0.35    1.85  2.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 BCE  Dec 20 '24  36.00   C  0.85    BCE  Dec 20 '24  31.00   C  3.20    -2.35  5.00
 BCE  Dec 20 '24  35.00   C  1.07    BCE  Dec 20 '24  31.00   C  3.20    -2.12  4.00
 BCE  Dec 20 '24  33.00   C  2.05    BCE  Dec 20 '24  31.00   C  3.20    -1.15  2.00
 BCE  Dec 20 '24  34.00   C  1.50    BCE  Dec 20 '24  31.00   C  3.20    -1.70  3.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 BCE  Dec 20 '24  32.00   P  1.62    BCE  Dec 20 '24  33.00   P  1.77    -0.15  1.00
 BCE  Dec 20 '24  31.00   P  1.23    BCE  Dec 20 '24  33.00   P  1.77    -0.55  2.00
 BCE  Jun 21 '24  32.00   P  0.28    BCE  Jun 21 '24  33.00   P  0.57    -0.30  1.00
 BCE  Jul 19 '24  32.00   P  0.50    BCE  Jul 19 '24  33.00   P  0.88    -0.38  1.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 BCE  Jun 21 '24  31.00   C  3.47    BCE  Dec 20 '24  31.00   C  3.20    0.27  6
 BCE  Jun 21 '24  32.00   C  2.20    BCE  Dec 20 '24  32.00   C  2.55    -0.35  6
 BCE  Jun 21 '24  35.00   C  0.15    BCE  Jan 17 '25  35.00   C  1.18    -1.03  7
 BCE  Jun 21 '24  35.00   C  0.15    BCE  Dec 20 '24  35.00   C  1.07    -0.92  6
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 BCE  Jun 21 '24  36.00   P  3.80    BCE  Sep 20 '24  36.00   P  4.55    -0.75  3
 BCE  Jun 21 '24  35.00   P  2.10    BCE  Sep 20 '24  35.00   P  2.65    -0.55  3
 BCE  Jun 21 '24  35.00   P  2.10    BCE  Jan 17 '25  35.00   P  3.25    -1.15  7
 BCE  Jun 21 '24  35.00   P  2.10    BCE  Dec 20 '24  35.00   P  3.20    -1.10  6
Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.