Breaking News

CEA Industries Inc (BNC)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

16.7200 +1.2700 +8.22%

12/09 - Closed. Currency in USD

After Hours

16.7000

-0.0200

-0.1196%

0:59:11 - Real-time Data

Type: Equity

Market: United States

Volume: 195,806
Bid/Ask: 0.0000 / 0.0000
Day's Range: 16.0000 - 17.5300

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

CEA Industries Option Chain

Get free option data for BNC. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for CEA Industries options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Sep 12, 2025 20:07 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
15.49	0%	13.1	16.5	0	2.50	0	0%	0	0.05	0
BNC Call 2.50 Exp: Sep 19, 2025 Last: 15.49 Chg.: 0% SymbolBNC\|20250919\|2.50C Delta0.9753 Imp Vol12.4442 Bid13.1 Gamma0.002 Theoretical14.8 Ask16.5 Theta-0.1193 Intrinsic Value14.22 Volume0 Vega0.0013 Time Value1.27 Open Interest0 Rho0.0003 Delta / Theta-8.1726 BNC Put 2.50 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolBNC\|20250919\|2.50P Delta-0.0069 Imp Vol6.9111 Bid0 Gamma0.0012 Theoretical0.05 Ask0.05 Theta-0.0219 Intrinsic Value-14.22 Volume0 Vega0.0004 Time Value14.22 Open Interest0 Rho0 Delta / Theta0.3141
15.6	0%	10.1	14	0	5.00	0	0%	0	0.05	0
BNC Call 5.00 Exp: Sep 19, 2025 Last: 15.6 Chg.: 0% SymbolBNC\|20250919\|5.00C Delta0.9618 Imp Vol6.6378 Bid10.1 Gamma0.0054 Theoretical12.05 Ask14 Theta-0.0914 Intrinsic Value11.72 Volume0 Vega0.0019 Time Value3.88 Open Interest0 Rho0.0008 Delta / Theta-10.5224 BNC Put 5.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolBNC\|20250919\|5.00P Delta-0.0115 Imp Vol4.4281 Bid0 Gamma0.0029 Theoretical0.05 Ask0.05 Theta-0.0219 Intrinsic Value-11.72 Volume0 Vega0.0007 Time Value11.72 Open Interest0 Rho0 Delta / Theta0.5226
10.69	0%	7.6	11.5	0	7.50	0.05	0%	0	0.1	0
BNC Call 7.50 Exp: Sep 19, 2025 Last: 10.69 Chg.: 0% SymbolBNC\|20250919\|7.50C Delta0.9424 Imp Vol4.6045 Bid7.6 Gamma0.0108 Theoretical9.55 Ask11.5 Theta-0.0884 Intrinsic Value9.22 Volume0 Vega0.0027 Time Value1.47 Open Interest101 Rho0.0012 Delta / Theta-10.6558 BNC Put 7.50 Exp: Sep 19, 2025 Last: 0.05 Chg.: 0% SymbolBNC\|20250919\|7.50P Delta-0.0275 Imp Vol3.4417 Bid0 Gamma0.0079 Theoretical0.1 Ask0.1 Theta-0.0359 Intrinsic Value-9.22 Volume0 Vega0.0015 Time Value9.27 Open Interest50 Rho-0.0001 Delta / Theta0.7652
					16.72	Price @ Sep 12, 2025 20:07 GMT
1.09	118%	0.8	1.55	12	17.50	2.69	0%	2.4	3.3	1
BNC Call 17.50 Exp: Sep 19, 2025 Last: 1.09 Chg.: 118% SymbolBNC\|20250919\|17.50C Delta0.4564 Imp Vol1.5376 Bid0.8 Gamma0.1115 Theoretical1.09 Ask1.55 Theta-0.1015 Intrinsic Value-0.78 Volume12 Vega0.0092 Time Value1.87 Open Interest52 Rho0.0013 Delta / Theta-4.4969 BNC Put 17.50 Exp: Sep 19, 2025 Last: 2.69 Chg.: 0% SymbolBNC\|20250919\|17.50P Delta-0.4881 Imp Vol2.4204 Bid2.4 Gamma0.0713 Theoretical2.69 Ask3.3 Theta-0.1583 Intrinsic Value0.78 Volume1 Vega0.0092 Time Value1.91 Open Interest206 Rho-0.0018 Delta / Theta3.083
0.39	-29.09%	0.2	0.45	10	20.00	4.8	-4%	4.3	5.5	56
BNC Call 20.00 Exp: Sep 19, 2025 Last: 0.39 Chg.: -29.09% SymbolBNC\|20250919\|20.00C Delta0.2191 Imp Vol1.4774 Bid0.2 Gamma0.0865 Theoretical0.39 Ask0.45 Theta-0.0725 Intrinsic Value-3.28 Volume10 Vega0.0068 Time Value3.67 Open Interest1,661 Rho0.0006 Delta / Theta-3.0231 BNC Put 20.00 Exp: Sep 19, 2025 Last: 4.8 Chg.: -4% SymbolBNC\|20250919\|20.00P Delta-0.6019 Imp Vol2.8501 Bid4.3 Gamma0.0586 Theoretical4.8 Ask5.5 Theta-0.1802 Intrinsic Value3.28 Volume56 Vega0.0089 Time Value1.52 Open Interest198 Rho-0.0024 Delta / Theta3.3404
0.05	0%	0.05	1.35	1	22.50	7.1	0%	5	8.3	7
BNC Call 22.50 Exp: Sep 19, 2025 Last: 0.05 Chg.: 0% SymbolBNC\|20250919\|22.50C Delta0.0459 Imp Vol1.2128 Bid0.05 Gamma0.0343 Theoretical0.05 Ask1.35 Theta-0.0194 Intrinsic Value-5.78 Volume1 Vega0.0022 Time Value5.83 Open Interest4 Rho0.0001 Delta / Theta-2.3681 BNC Put 22.50 Exp: Sep 19, 2025 Last: 7.1 Chg.: 0% SymbolBNC\|20250919\|22.50P Delta-0.6684 Imp Vol3.2537 Bid5 Gamma0.0483 Theoretical7.1 Ask8.3 Theta-0.1933 Intrinsic Value5.78 Volume7 Vega0.0084 Time Value1.32 Open Interest241 Rho-0.0028 Delta / Theta3.4586

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

BNC Comments

Write your thoughts about CEA Industries Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,120.44	-5.95	-0.12%
NSE All Share	140,545.69	-111.60	-0.08%
US 30	45,836.8	-271.0	-0.59%
US 500	6,584.4	-3.1	-0.05%
FTSE 100	9,283.29	-14.29	-0.15%
DAX	23,698.15	-5.50	-0.02%
South Africa Top 40	97,036.58	+507.24	+0.53%

Brent Oil	66.99	+0.62	+0.93%
Crude Oil WTI	62.69	+0.32	+0.51%
Gold	3,686.40	+12.80	+0.35%
Silver	42.830	+0.681	+1.62%
Copper	4.6520	-0.0060	-0.13%
London Cocoa	5,014.00	-255.00	-4.84%
London Wheat	166.25	-0.30	-0.18%

Nigeria 10Y	16.632	+0.003	+0.02%
Nigeria 2Y	17.232	-0.354	-2.01%
U.K. 10Y	4.6710	+0.0600	+1.30%
Germany 10Y	2.7133	+0.0628	+2.37%
U.S. 10Y	4.060	+0.049	+1.22%
U.S. 5Y	3.625	+0.047	+1.31%
U.S. 2Y	3.558	+0.029	+0.82%

Fidelitybk	21.050	+0.400	+1.94%
Zenith Bank	68.00	+1.00	+1.49%
UBA	48.70	+0.60	+1.25%
First HoldCo	31.60	+0.60	+1.94%
Guaranty Trust Holding	93.00	+0.35	+0.38%
Sterling Bank	7.900	+0.400	+5.33%
Dangote Cement	511.20	-16.80	-3.18%

Recent Quotes

Name	Price	Chg.	Chg. %
BNC	16.7200	+1.2700	+8.22%
Mediolanum Life F.	9.192	+0.016	+0.17%
BWNJ	305	+5	+1.67%
SPDR® S&P Biotech.	1,728.00	0.00	0.00%
ASRNL	58.56	+0.62	+1.07%
YVIV	1.36	0.00	0.00%
0995	11.29	-0.15	-1.31%
COINB	274.05	-0.30	-0.11%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	26.80	+1.32%	40.96M
Sterling Bank	7.900	+5.33%	37.15M
Fidelitybk	21.050	+1.94%	18.98M
Aradel Holdings	545.00	+2.79%	16.14M
Zenith Bank	68.00	+1.49%	15.96M
UBA	48.70	+1.25%	8.13M
Dangote Cement	511.20	-3.18%	1.05M

Name	Last	Chg. %	Vol.
Etranz	14.950	+9.93%	548.82K
Regal Insurance	1.66	+9.93%	20.15M
Chellarams	13.30	+9.92%	290.80K
Industrial Medical Gases Nigeria	36.60	+9.91%	128.36K
John Holt PLC	7.45	+9.56%	548.35K
Tantalizers	2.59	+7.92%	2.53M
Chams	3.25	+6.91%	19.38M

Name	Last	Chg. %	Vol.
Mutual Benefits Assurance	3.90	-7.80%	5.08M
Lasaco Assurance PLC	2.99	-5.97%	18.79M
Daarcomm	1.06	-4.50%	704.56K
PZ Cussons Nigeria	34.85	-3.33%	4.11M
Nigerian Exchange	60.15	-3.30%	2.67M
Caverton Offshore Support	6.500	-3.27%	739.54K
Dangote Cement	511.20	-3.18%	1.05M