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

Quote for BECN (BEACON ROOFING SUPPLY)

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

 LAST

97.55 
 BEACON ROOFING SUPPLY       CHANGE

1.49 
 HIGH 97.93   LOW 96.00   DIVIDEND DATE 0000-00-00 
 OPEN 96.00   CLOSE 96.06   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 303,451   SPLIT DATE  2006-06-13   DATE/TIME: 2024-04-23 
 OPTION VOLUME 12   IMPLIED VOLATILITY 0.39   HISTORICAL VOL  0.26 
Data used in the screeners below are delayed from April 2, 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
 BECN  100.03    BECN  May 17 '24  95.00  8.80  3.77  3.77%    0.43  1
 BECN  100.03    BECN  Apr 19 '24  95.00  6.37  1.34  1.34%    0.39  0
 BECN  100.03    BECN  Apr 19 '24  90.00  10.40  0.37  0.37%    0.38  0
 BECN  100.03    BECN  Nov 15 '24  90.00  17.80  7.77  7.77%    0.37  7
 BECN  100.03    BECN  Jul 19 '24  95.00  10.65  5.62  5.62%    0.36  3
 BECN  100.03    BECN  May 17 '24  100.00  5.10  5.07  5.07%    0.36  1
 BECN  100.03    BECN  Jul 19 '24  90.00  13.70  3.67  3.67%    0.36  3
 BECN  100.03    BECN  Nov 15 '24  95.00  14.50  9.47  9.47%    0.35  7
 BECN  100.03    BECN  Oct 18 '24  95.00  13.50  8.47  8.47%    0.35  6
 BECN  100.03    BECN  May 17 '24  110.00  1.57  1.57  1.57%    0.34  1
 BECN  100.03    BECN  Apr 19 '24  110.00  0.35  0.35  0.35%    0.34  0
 BECN  100.03    BECN  Apr 19 '24  100.00  2.92  2.90  2.89%    0.34  0
 BECN  100.03    BECN  Nov 15 '24  100.00  11.40  11.37  11.37%    0.33  7
 BECN  100.03    BECN  Jul 19 '24  100.00  7.20  7.17  7.17%    0.32  3
 BECN  100.03    BECN  Nov 15 '24  110.00  6.95  6.95  6.95%    0.32  7
 BECN  100.03    BECN  Oct 18 '24  110.00  5.95  5.95  5.95%    0.31  6
 BECN  100.03    BECN  Jul 19 '24  110.00  3.30  3.30  3.30%    0.31  3
 BECN  100.03    BECN  May 17 '24  105.00  2.35  2.35  2.35%    0.30  1
 BECN  100.03    BECN  Jul 19 '24  105.00  4.72  4.72  4.72%    0.30  3
 BECN  100.03    BECN  Oct 18 '24  100.00  9.50  9.47  9.47%    0.30  6
 BECN  100.03    BECN  May 17 '24  90.00  10.71  0.68  0.68%    0.27  1
 BECN  100.03    BECN  Apr 19 '24  105.00  0.60  0.60  0.60%    0.26  0
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.