# Quote for BEZ (BALDOR ELECTRIC CO) > BEZ stock quote with implied and historical volatility, option volume and open interest, and the best option strategy candidates for BEZ. Quote as of Nov 11, 2026 (end of day). | Field | Value | |---|---| | Last | 5.69 | | Change | -2.00 | | Open | 6.51 | | Previous | 7.69 | | High | 6.58 | | Low | 5.01 | | Bid | - | | Ask | - | | Volume | 8,518,816 | | Trades | - | | Dividend | - | | Yield | - | | Ex-Div | - | | Split Date | - | | Impl Vol | 184.1% | | Hist Vol | 377.8% | | Opt Volume | 220 | | Open Int | 2,334 | ## Option strategies The best candidates for BEZ from each strategy screener. **Data is delayed** from Oct 21, 2026. [Subscribe](https://www.optionistics.com/subscribe) to get the latest end-of-day data. ### Bear Put Spreads | Short | Long | Debit | Width | |---|---|---|---| | [Dec 18 '26 6.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BEZ%20%20%20261218P00006000) | [Dec 18 '26 7.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BEZ%20%20%20261218P00007000) | -0.33 | 1.00 | | [Dec 18 '26 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BEZ%20%20%20261218P00004000) | [Dec 18 '26 7.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BEZ%20%20%20261218P00007000) | -1.32 | 3.00 | | [Dec 18 '26 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BEZ%20%20%20261218P00005000) | [Dec 18 '26 7.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BEZ%20%20%20261218P00007000) | -0.95 | 2.00 | | [Nov 20 '26 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BEZ%20%20%20261120P00004000) | [Nov 20 '26 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BEZ%20%20%20261120P00005000) | -0.25 | 1.00 | | [Nov 20 '26 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BEZ%20%20%20261120P00004000) | [Nov 20 '26 6.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BEZ%20%20%20261120P00006000) | -0.77 | 2.00 | | [Dec 18 '26 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BEZ%20%20%20261218P00004000) | [Dec 18 '26 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BEZ%20%20%20261218P00005000) | -0.37 | 1.00 | | [Mar 19 '27 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BEZ%20%20%20270319P00004000) | [Mar 19 '27 6.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BEZ%20%20%20270319P00006000) | -1.13 | 2.00 | | [Mar 19 '27 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BEZ%20%20%20270319P00005000) | [Mar 19 '27 6.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BEZ%20%20%20270319P00006000) | -0.58 | 1.00 | | [Mar 19 '27 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BEZ%20%20%20270319P00004000) | [Mar 19 '27 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BEZ%20%20%20270319P00005000) | -0.55 | 1.00 | | [Dec 18 '26 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BEZ%20%20%20261218P00004000) | [Dec 18 '26 6.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BEZ%20%20%20261218P00006000) | -0.99 | 2.00 | | [Nov 20 '26 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BEZ%20%20%20261120P00004000) | [Nov 20 '26 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BEZ%20%20%20261120P00008000) | -2.30 | 4.00 | | [Nov 20 '26 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BEZ%20%20%20261120P00005000) | [Nov 20 '26 6.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BEZ%20%20%20261120P00006000) | -0.52 | 1.00 | | [Dec 18 '26 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BEZ%20%20%20261218P00005000) | [Dec 18 '26 6.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BEZ%20%20%20261218P00006000) | -0.62 | 1.00 | | [Nov 20 '26 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BEZ%20%20%20261120P00004000) | [Nov 20 '26 7.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BEZ%20%20%20261120P00007000) | -1.65 | 3.00 | | [Nov 20 '26 6.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BEZ%20%20%20261120P00006000) | [Nov 20 '26 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BEZ%20%20%20261120P00008000) | -1.53 | 2.00 | | [Nov 20 '26 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BEZ%20%20%20261120P00005000) | [Nov 20 '26 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BEZ%20%20%20261120P00008000) | -2.05 | 3.00 | | [Nov 20 '26 6.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BEZ%20%20%20261120P00006000) | [Nov 20 '26 7.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BEZ%20%20%20261120P00007000) | -0.88 | 1.00 | | [Mar 19 '27 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BEZ%20%20%20270319P00004000) | [Mar 19 '27 7.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BEZ%20%20%20270319P00007000) | -2.42 | 3.00 | | [Mar 19 '27 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BEZ%20%20%20270319P00005000) | [Mar 19 '27 7.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BEZ%20%20%20270319P00007000) | -1.87 | 2.00 | | [Nov 20 '26 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BEZ%20%20%20261120P00005000) | [Nov 20 '26 7.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BEZ%20%20%20261120P00007000) | -1.40 | 2.00 | | [Mar 19 '27 6.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BEZ%20%20%20270319P00006000) | [Mar 19 '27 7.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BEZ%20%20%20270319P00007000) | -1.30 | 1.00 | | [Dec 18 '26 6.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BEZ%20%20%20261218P00006000) | [Dec 18 '26 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BEZ%20%20%20261218P00008000) | -1.85 | 2.00 | | [Dec 18 '26 4.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BEZ%20%20%20261218P00004000) | [Dec 18 '26 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BEZ%20%20%20261218P00008000) | -2.84 | 4.00 | | [Dec 18 '26 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BEZ%20%20%20261218P00005000) | [Dec 18 '26 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BEZ%20%20%20261218P00008000) | -2.47 | 3.00 | All candidates: [Bear Put Spreads screener](https://www.optionistics.com/screener/bear-put-spreads/BEZ.md) ## More for BEZ - [Quote](https://www.optionistics.com/quotes/stock-quotes/BEZ.md) - [Option chain](https://www.optionistics.com/quotes/stock-option-chains/BEZ.md) - [Price history](https://www.optionistics.com/quotes/stock-prices/BEZ.md) - [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=BEZ) - [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/BEZ.md) - [Volatility skew](https://www.optionistics.com/screener/volatility-skew/BEZ.md) - [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/BEZ.md) - [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/BEZ.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt