Baidu, Inc. (BIDU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240510C00080000 | 2024-05-02 1:04PM EDT | 80.00 | 30.93 | 28.85 | 32.70 | 0.00 | - | 1 | 2 | 395.90% |
| BIDU240510C00085000 | 2024-05-09 3:16PM EDT | 85.00 | 25.06 | 24.20 | 27.25 | -3.14 | -11.13% | 1 | 5 | 311.72% |
| BIDU240510C00086000 | 2024-05-02 10:34AM EDT | 86.00 | 23.55 | 22.75 | 26.70 | 0.00 | - | - | 32 | 329.88% |
| BIDU240510C00087000 | 2024-04-25 9:31AM EDT | 87.00 | 13.00 | 21.90 | 25.55 | 0.00 | - | - | 10 | 310.16% |
| BIDU240510C00088000 | 2024-05-03 9:48AM EDT | 88.00 | 24.96 | 22.10 | 24.50 | 0.00 | - | 1 | 62 | 206.45% |
| BIDU240510C00090000 | 2024-04-29 9:30AM EDT | 90.00 | 15.40 | 19.70 | 21.05 | 0.00 | - | 1 | 45 | 158.98% |
| BIDU240510C00091000 | 2024-05-02 1:37PM EDT | 91.00 | 20.65 | 18.30 | 20.10 | 0.00 | - | - | 3 | 159.38% |
| BIDU240510C00092000 | 2024-05-02 12:39PM EDT | 92.00 | 19.08 | 17.45 | 20.45 | 0.00 | - | 4 | 28 | 125.78% |
| BIDU240510C00093000 | 2024-05-03 10:34AM EDT | 93.00 | 19.65 | 16.40 | 19.25 | 0.00 | - | 1 | 18 | 231.64% |
| BIDU240510C00094000 | 2024-05-02 9:30AM EDT | 94.00 | 14.35 | 15.00 | 18.55 | 0.00 | - | 1 | 21 | 237.79% |
| BIDU240510C00095000 | 2024-05-09 3:11PM EDT | 95.00 | 15.45 | 14.90 | 16.15 | +1.25 | +8.80% | 3 | 293 | 136.13% |
| BIDU240510C00096000 | 2024-05-09 3:27PM EDT | 96.00 | 14.44 | 14.50 | 16.35 | +0.89 | +6.57% | 1 | 8 | 152.34% |
| BIDU240510C00097000 | 2024-04-30 9:50AM EDT | 97.00 | 8.00 | 13.50 | 15.25 | 0.00 | - | 1 | 55 | 140.43% |
| BIDU240510C00098000 | 2024-05-07 11:28AM EDT | 98.00 | 12.85 | 12.45 | 13.25 | 0.00 | - | 24 | 142 | 122.66% |
| BIDU240510C00099000 | 2024-05-09 3:39PM EDT | 99.00 | 11.72 | 11.50 | 12.80 | -3.08 | -20.81% | 1 | 90 | 106.64% |
| BIDU240510C00100000 | 2024-05-09 3:55PM EDT | 100.00 | 10.90 | 10.65 | 11.00 | +1.30 | +13.54% | 36 | 554 | 83.79% |
| BIDU240510C00101000 | 2024-05-08 2:19PM EDT | 101.00 | 9.45 | 9.50 | 10.35 | 0.00 | - | 40 | 320 | 65.63% |
| BIDU240510C00102000 | 2024-05-08 9:37AM EDT | 102.00 | 7.17 | 8.50 | 9.35 | 0.00 | - | 1 | 334 | 59.77% |
| BIDU240510C00103000 | 2024-05-08 11:10AM EDT | 103.00 | 6.64 | 7.35 | 8.30 | 0.00 | - | 3 | 198 | 86.82% |
| BIDU240510C00104000 | 2024-05-07 3:52PM EDT | 104.00 | 6.87 | 6.70 | 7.00 | 0.00 | - | 24 | 271 | 57.23% |
| BIDU240510C00105000 | 2024-05-09 3:55PM EDT | 105.00 | 5.90 | 5.65 | 6.10 | +1.20 | +25.53% | 138 | 1,464 | 58.20% |
| BIDU240510C00106000 | 2024-05-09 3:24PM EDT | 106.00 | 4.60 | 4.65 | 5.25 | +0.75 | +19.48% | 49 | 222 | 59.38% |
| BIDU240510C00107000 | 2024-05-08 1:56PM EDT | 107.00 | 2.95 | 2.86 | 4.10 | 0.00 | - | 15 | 233 | 42.97% |
| BIDU240510C00108000 | 2024-05-09 3:55PM EDT | 108.00 | 3.05 | 2.87 | 4.00 | +0.85 | +38.64% | 36 | 279 | 70.70% |
| BIDU240510C00109000 | 2024-05-09 3:57PM EDT | 109.00 | 2.16 | 1.95 | 2.29 | +0.59 | +37.58% | 74 | 434 | 34.33% |
| BIDU240510C00110000 | 2024-05-09 3:59PM EDT | 110.00 | 1.46 | 1.25 | 1.57 | +0.38 | +35.19% | 432 | 2,567 | 33.11% |
| BIDU240510C00111000 | 2024-05-09 3:58PM EDT | 111.00 | 0.92 | 0.89 | 1.00 | +0.22 | +31.43% | 561 | 698 | 32.47% |
| BIDU240510C00112000 | 2024-05-09 3:58PM EDT | 112.00 | 0.55 | 0.49 | 0.58 | +0.10 | +22.22% | 2,004 | 3,069 | 31.89% |
| BIDU240510C00113000 | 2024-05-09 3:59PM EDT | 113.00 | 0.32 | 0.27 | 0.34 | +0.05 | +18.52% | 508 | 2,573 | 32.96% |
| BIDU240510C00114000 | 2024-05-09 3:59PM EDT | 114.00 | 0.15 | 0.15 | 0.18 | -0.03 | -16.67% | 649 | 388 | 33.30% |
| BIDU240510C00115000 | 2024-05-09 3:58PM EDT | 115.00 | 0.08 | 0.08 | 0.10 | -0.04 | -33.33% | 406 | 1,403 | 34.57% |
| BIDU240510C00116000 | 2024-05-09 3:52PM EDT | 116.00 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 911 | 1,067 | 35.16% |
| BIDU240510C00117000 | 2024-05-09 3:51PM EDT | 117.00 | 0.02 | 0.02 | 0.04 | -0.05 | -71.43% | 114 | 3,371 | 39.06% |
| BIDU240510C00118000 | 2024-05-09 3:23PM EDT | 118.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 231 | 547 | 42.19% |
| BIDU240510C00119000 | 2024-05-09 2:07PM EDT | 119.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 24 | 261 | 44.14% |
| BIDU240510C00120000 | 2024-05-09 3:46PM EDT | 120.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 138 | 1,783 | 51.56% |
| BIDU240510C00121000 | 2024-05-09 1:53PM EDT | 121.00 | 0.04 | 0.00 | 0.03 | +0.01 | +33.33% | 5 | 365 | 50.78% |
| BIDU240510C00122000 | 2024-05-09 3:17PM EDT | 122.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 8 | 7,017 | 54.69% |
| BIDU240510C00123000 | 2024-05-09 3:31PM EDT | 123.00 | 0.01 | 0.00 | 0.07 | -0.02 | -66.67% | 40 | 295 | 66.41% |
| BIDU240510C00124000 | 2024-05-09 12:59PM EDT | 124.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 1 | 229 | 60.16% |
| BIDU240510C00125000 | 2024-05-08 3:57PM EDT | 125.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 829 | 64.06% |
| BIDU240510C00130000 | 2024-05-09 9:48AM EDT | 130.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 103 | 347 | 81.25% |
| BIDU240510C00135000 | 2024-05-08 2:28PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 485 | 93.75% |
| BIDU240510C00140000 | 2024-05-08 12:14PM EDT | 140.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 53 | 95 | 146.09% |
| BIDU240510C00145000 | 2024-05-09 1:53PM EDT | 145.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 101 | 131.25% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240510P00070000 | 2024-05-08 10:18AM EDT | 70.00 | 0.31 | 0.00 | 0.01 | 0.00 | - | 1 | 15 | 206.25% |
| BIDU240510P00075000 | 2024-05-06 3:31PM EDT | 75.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 261 | 287.11% |
| BIDU240510P00080000 | 2024-05-07 10:34AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 307 | 150.00% |
| BIDU240510P00083000 | 2024-05-06 12:27PM EDT | 83.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 20 | 168 | 222.66% |
| BIDU240510P00084000 | 2024-05-07 2:12PM EDT | 84.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 120 | 330 | 214.84% |
| BIDU240510P00085000 | 2024-05-07 12:47PM EDT | 85.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 17 | 82 | 160.16% |
| BIDU240510P00086000 | 2024-05-08 3:53PM EDT | 86.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 100 | 212 | 151.56% |
| BIDU240510P00087000 | 2024-05-08 12:15PM EDT | 87.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 40 | 183 | 145.31% |
| BIDU240510P00088000 | 2024-05-09 10:49AM EDT | 88.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 52 | 138 | 121.88% |
| BIDU240510P00089000 | 2024-05-08 10:31AM EDT | 89.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 5 | 460 | 133.59% |
| BIDU240510P00090000 | 2024-05-09 3:29PM EDT | 90.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 15 | 911 | 110.94% |
| BIDU240510P00091000 | 2024-05-09 1:23PM EDT | 91.00 | 0.01 | 0.00 | 0.07 | -0.05 | -83.33% | 2 | 342 | 117.19% |
| BIDU240510P00092000 | 2024-05-09 1:17PM EDT | 92.00 | 0.02 | 0.00 | 0.06 | -0.04 | -66.67% | 93 | 294 | 109.38% |
| BIDU240510P00093000 | 2024-05-08 9:30AM EDT | 93.00 | 0.38 | 0.00 | 0.07 | 0.00 | - | 2 | 193 | 106.25% |
| BIDU240510P00094000 | 2024-05-09 11:00AM EDT | 94.00 | 0.02 | 0.00 | 0.05 | -0.05 | -71.43% | 102 | 386 | 96.09% |
| BIDU240510P00095000 | 2024-05-08 11:58AM EDT | 95.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 1 | 463 | 96.88% |
| BIDU240510P00096000 | 2024-05-09 3:27PM EDT | 96.00 | 0.07 | 0.00 | 0.11 | +0.03 | +75.00% | 1 | 177 | 95.31% |
| BIDU240510P00097000 | 2024-05-09 11:00AM EDT | 97.00 | 0.04 | 0.00 | 0.08 | +0.01 | +33.33% | 20 | 303 | 85.16% |
| BIDU240510P00098000 | 2024-05-09 11:00AM EDT | 98.00 | 0.06 | 0.01 | 0.09 | -0.02 | -25.00% | 20 | 168 | 82.03% |
| BIDU240510P00099000 | 2024-05-09 3:39PM EDT | 99.00 | 0.05 | 0.01 | 0.08 | +0.01 | +25.00% | 42 | 360 | 75.00% |
| BIDU240510P00100000 | 2024-05-09 11:19AM EDT | 100.00 | 0.04 | 0.01 | 0.07 | -0.01 | -20.00% | 16 | 727 | 67.97% |
| BIDU240510P00101000 | 2024-05-09 12:31PM EDT | 101.00 | 0.05 | 0.01 | 0.08 | +0.01 | +25.00% | 60 | 395 | 63.67% |
| BIDU240510P00102000 | 2024-05-09 12:31PM EDT | 102.00 | 0.06 | 0.02 | 0.09 | -0.01 | -14.29% | 30 | 699 | 59.77% |
| BIDU240510P00103000 | 2024-05-09 3:57PM EDT | 103.00 | 0.03 | 0.03 | 0.06 | -0.06 | -66.67% | 29 | 116 | 52.34% |
| BIDU240510P00104000 | 2024-05-09 2:42PM EDT | 104.00 | 0.03 | 0.02 | 0.04 | -0.07 | -70.00% | 120 | 284 | 45.31% |
| BIDU240510P00105000 | 2024-05-09 3:35PM EDT | 105.00 | 0.05 | 0.02 | 0.04 | -0.06 | -54.55% | 279 | 1,376 | 39.84% |
| BIDU240510P00106000 | 2024-05-09 3:59PM EDT | 106.00 | 0.05 | 0.04 | 0.06 | -0.15 | -75.00% | 88 | 750 | 36.72% |
| BIDU240510P00107000 | 2024-05-09 3:46PM EDT | 107.00 | 0.09 | 0.08 | 0.10 | -0.25 | -73.53% | 127 | 353 | 34.18% |
| BIDU240510P00108000 | 2024-05-09 3:36PM EDT | 108.00 | 0.17 | 0.15 | 0.18 | -0.47 | -73.44% | 150 | 632 | 32.23% |
| BIDU240510P00109000 | 2024-05-09 3:37PM EDT | 109.00 | 0.36 | 0.31 | 0.35 | -0.55 | -60.44% | 104 | 685 | 31.54% |
| BIDU240510P00110000 | 2024-05-09 3:59PM EDT | 110.00 | 0.62 | 0.59 | 0.66 | -0.79 | -56.03% | 87 | 705 | 31.84% |
| BIDU240510P00111000 | 2024-05-09 3:57PM EDT | 111.00 | 1.08 | 0.92 | 1.12 | -1.02 | -48.57% | 157 | 510 | 32.18% |
| BIDU240510P00112000 | 2024-05-09 3:30PM EDT | 112.00 | 1.89 | 1.57 | 1.75 | -1.03 | -35.27% | 152 | 321 | 33.20% |
| BIDU240510P00113000 | 2024-05-09 3:46PM EDT | 113.00 | 2.51 | 2.32 | 2.62 | -1.27 | -33.60% | 14 | 110 | 38.87% |
| BIDU240510P00114000 | 2024-05-09 9:55AM EDT | 114.00 | 4.21 | 2.85 | 4.40 | -0.24 | -5.39% | 11 | 89 | 76.32% |
| BIDU240510P00115000 | 2024-05-08 10:33AM EDT | 115.00 | 5.67 | 4.00 | 4.65 | 0.00 | - | 4 | 181 | 57.52% |
| BIDU240510P00116000 | 2024-05-07 11:28AM EDT | 116.00 | 5.50 | 5.00 | 6.50 | 0.00 | - | 10 | 39 | 70.02% |
| BIDU240510P00117000 | 2024-04-26 12:25PM EDT | 117.00 | 16.30 | 5.80 | 6.60 | 0.00 | - | 3 | 0 | 70.70% |
| BIDU240510P00120000 | 2024-05-03 3:23PM EDT | 120.00 | 6.86 | 8.85 | 9.35 | 0.00 | - | 102 | 15 | 74.80% |
© 2024 Yahoo. All rights reserved.