Baidu, Inc. (BIDU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:35AM EDT. Market open.
Strike:100.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240524C00100000 | 2024-05-20 11:15AM EDT | 2024-05-24 | 9.40 | 9.20 | 9.60 | -2.30 | -19.66% | 25 | 145 | 52.73% |
| BIDU240531C00100000 | 2024-05-20 9:53AM EDT | 2024-05-31 | 9.80 | 9.40 | 9.95 | -2.67 | -21.41% | 1 | 200 | 44.39% |
| BIDU240607C00100000 | 2024-05-16 1:13PM EDT | 2024-06-07 | 10.19 | 9.85 | 10.15 | -1.64 | -13.86% | 1 | 58 | 38.97% |
| BIDU240614C00100000 | 2024-05-16 9:52AM EDT | 2024-06-14 | 8.57 | 10.30 | 11.05 | 0.00 | - | 26 | 27 | 45.07% |
| BIDU240621C00100000 | 2024-05-20 10:32AM EDT | 2024-06-21 | 11.25 | 10.65 | 10.85 | -1.10 | -8.91% | 76 | 2,885 | 37.87% |
| BIDU240628C00100000 | 2024-05-16 10:04AM EDT | 2024-06-28 | 9.52 | 11.05 | 12.05 | 0.00 | - | - | 20 | 45.40% |
| BIDU240719C00100000 | 2024-05-20 10:36AM EDT | 2024-07-19 | 12.90 | 12.30 | 12.70 | -1.82 | -12.36% | 4 | 655 | 41.24% |
| BIDU240816C00100000 | 2024-05-20 11:14AM EDT | 2024-08-16 | 14.25 | 13.65 | 14.25 | -1.20 | -7.77% | 25 | 340 | 42.60% |
| BIDU240920C00100000 | 2024-05-17 1:42PM EDT | 2024-09-20 | 18.15 | 15.80 | 16.10 | 0.00 | - | 17 | 1,036 | 44.34% |
| BIDU241220C00100000 | 2024-05-20 9:30AM EDT | 2024-12-20 | 20.35 | 19.65 | 20.75 | -1.49 | -6.82% | 2 | 244 | 49.00% |
| BIDU250117C00100000 | 2024-05-20 10:41AM EDT | 2025-01-17 | 21.21 | 20.80 | 21.10 | -1.08 | -4.85% | 4 | 934 | 47.16% |
| BIDU250321C00100000 | 2024-05-17 12:58PM EDT | 2025-03-21 | 23.00 | 22.35 | 23.50 | -2.00 | -8.00% | 1 | 257 | 48.60% |
| BIDU250620C00100000 | 2024-05-20 9:37AM EDT | 2025-06-20 | 26.50 | 25.85 | 26.40 | -1.25 | -4.50% | 4 | 217 | 49.65% |
| BIDU260116C00100000 | 2024-05-17 9:30AM EDT | 2026-01-16 | 34.70 | 31.20 | 32.05 | 0.00 | - | 20 | 386 | 50.40% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240524P00100000 | 2024-05-20 11:14AM EDT | 2024-05-24 | 0.07 | 0.06 | 0.08 | -0.05 | -41.67% | 38 | 568 | 43.16% |
| BIDU240531P00100000 | 2024-05-20 10:40AM EDT | 2024-05-31 | 0.23 | 0.23 | 0.28 | +0.04 | +21.05% | 42 | 215 | 36.52% |
| BIDU240607P00100000 | 2024-05-20 11:00AM EDT | 2024-06-07 | 0.51 | 0.46 | 0.56 | +0.06 | +13.33% | 13 | 113 | 35.25% |
| BIDU240614P00100000 | 2024-05-20 10:55AM EDT | 2024-06-14 | 0.78 | 0.71 | 0.90 | +0.12 | +18.18% | 33 | 108 | 35.35% |
| BIDU240621P00100000 | 2024-05-20 11:15AM EDT | 2024-06-21 | 1.04 | 0.95 | 1.05 | +0.08 | +8.33% | 255 | 10,135 | 33.20% |
| BIDU240628P00100000 | 2024-05-20 10:38AM EDT | 2024-06-28 | 1.45 | 1.27 | 1.77 | +0.11 | +8.21% | 12 | 91 | 37.39% |
| BIDU240719P00100000 | 2024-05-20 10:53AM EDT | 2024-07-19 | 2.28 | 2.28 | 2.45 | +0.16 | +7.55% | 9 | 910 | 35.28% |
| BIDU240816P00100000 | 2024-05-20 9:43AM EDT | 2024-08-16 | 3.55 | 3.55 | 3.65 | +0.26 | +7.90% | 18 | 923 | 36.05% |
| BIDU240920P00100000 | 2024-05-20 9:48AM EDT | 2024-09-20 | 4.70 | 4.80 | 4.95 | +0.32 | +7.31% | 28 | 3,091 | 36.51% |
| BIDU241220P00100000 | 2024-05-17 12:04PM EDT | 2024-12-20 | 7.25 | 7.60 | 8.45 | 0.00 | - | 23 | 124 | 39.47% |
| BIDU250117P00100000 | 2024-05-20 11:13AM EDT | 2025-01-17 | 8.25 | 8.20 | 8.35 | +0.70 | +9.27% | 2 | 1,795 | 36.81% |
| BIDU250321P00100000 | 2024-05-20 9:41AM EDT | 2025-03-21 | 9.85 | 9.65 | 10.00 | +0.74 | +8.12% | 5 | 77 | 37.36% |
| BIDU250620P00100000 | 2024-05-17 1:15PM EDT | 2025-06-20 | 10.85 | 11.45 | 12.20 | 0.00 | - | 1 | 123 | 38.10% |
| BIDU260116P00100000 | 2024-05-17 2:19PM EDT | 2026-01-16 | 14.80 | 13.55 | 15.70 | +0.65 | +4.81% | 1 | 218 | 37.62% |
© 2024 Yahoo. All rights reserved.