Baidu, Inc. (BIDU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:26PM EDT. Market open.
Strike:105.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240524C00105000 | 2024-05-20 12:24PM EDT | 2024-05-24 | 4.20 | 4.65 | 4.85 | -2.05 | -32.80% | 23 | 242 | 42.19% |
| BIDU240531C00105000 | 2024-05-20 1:01PM EDT | 2024-05-31 | 5.35 | 5.40 | 5.55 | -1.75 | -24.65% | 66 | 371 | 38.53% |
| BIDU240607C00105000 | 2024-05-20 12:24PM EDT | 2024-06-07 | 5.63 | 5.95 | 6.15 | -1.66 | -22.77% | 2 | 24 | 37.62% |
| BIDU240614C00105000 | 2024-05-20 11:15AM EDT | 2024-06-14 | 6.80 | 6.25 | 6.85 | -1.70 | -20.00% | 100 | 9 | 38.87% |
| BIDU240621C00105000 | 2024-05-20 12:55PM EDT | 2024-06-21 | 7.10 | 7.05 | 7.25 | -1.54 | -17.82% | 22 | 2,651 | 37.83% |
| BIDU240628C00105000 | 2024-05-20 12:14PM EDT | 2024-06-28 | 7.55 | 7.70 | 8.70 | -2.30 | -23.35% | 61 | 62 | 45.12% |
| BIDU240719C00105000 | 2024-05-20 12:16PM EDT | 2024-07-19 | 8.85 | 8.90 | 9.30 | -1.55 | -14.90% | 24 | 1,779 | 40.09% |
| BIDU240816C00105000 | 2024-05-20 11:46AM EDT | 2024-08-16 | 10.90 | 10.80 | 11.45 | -1.30 | -10.66% | 136 | 533 | 43.65% |
| BIDU240920C00105000 | 2024-05-16 3:48PM EDT | 2024-09-20 | 12.66 | 12.80 | 13.05 | -2.56 | -16.82% | 50 | 847 | 43.54% |
| BIDU241220C00105000 | 2024-05-20 11:55AM EDT | 2024-12-20 | 17.08 | 16.90 | 17.50 | -2.15 | -11.18% | 15 | 222 | 46.91% |
| BIDU250117C00105000 | 2024-05-20 12:06PM EDT | 2025-01-17 | 18.14 | 18.05 | 18.25 | -1.36 | -6.97% | 3 | 798 | 46.33% |
| BIDU250321C00105000 | 2024-05-16 9:34AM EDT | 2025-03-21 | 18.49 | 20.35 | 20.95 | 0.00 | - | 1 | 31 | 48.36% |
| BIDU250620C00105000 | 2024-05-16 11:39AM EDT | 2025-06-20 | 24.86 | 23.15 | 23.80 | 0.00 | - | 13 | 331 | 49.06% |
| BIDU260116C00105000 | 2024-05-20 9:54AM EDT | 2026-01-16 | 29.50 | 28.80 | 29.65 | -1.54 | -4.96% | 11 | 252 | 50.78% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240524P00105000 | 2024-05-20 1:05PM EDT | 2024-05-24 | 0.46 | 0.39 | 0.46 | +0.01 | +2.22% | 145 | 824 | 37.01% |
| BIDU240531P00105000 | 2024-05-20 1:01PM EDT | 2024-05-31 | 1.10 | 1.06 | 1.12 | +0.28 | +34.15% | 625 | 148 | 35.16% |
| BIDU240607P00105000 | 2024-05-20 12:09PM EDT | 2024-06-07 | 1.72 | 1.56 | 1.67 | +0.34 | +24.64% | 7 | 78 | 34.52% |
| BIDU240614P00105000 | 2024-05-20 9:31AM EDT | 2024-06-14 | 2.15 | 2.06 | 2.18 | +0.45 | +26.47% | 15 | 35 | 34.50% |
| BIDU240621P00105000 | 2024-05-20 12:50PM EDT | 2024-06-21 | 2.37 | 2.36 | 2.50 | +0.12 | +5.33% | 2,631 | 3,858 | 33.33% |
| BIDU240628P00105000 | 2024-05-17 2:30PM EDT | 2024-06-28 | 3.00 | 2.79 | 3.10 | +0.30 | +11.11% | 1 | 20 | 34.82% |
| BIDU240719P00105000 | 2024-05-20 10:23AM EDT | 2024-07-19 | 4.11 | 3.90 | 4.05 | +0.56 | +15.77% | 450 | 531 | 33.91% |
| BIDU240816P00105000 | 2024-05-20 9:42AM EDT | 2024-08-16 | 5.35 | 5.30 | 5.45 | +0.35 | +7.00% | 29 | 1,047 | 34.96% |
| BIDU240920P00105000 | 2024-05-20 12:21PM EDT | 2024-09-20 | 6.91 | 6.70 | 6.90 | +0.41 | +6.31% | 7 | 1,457 | 35.60% |
| BIDU241220P00105000 | 2024-05-20 12:12PM EDT | 2024-12-20 | 9.94 | 9.65 | 10.60 | +0.66 | +7.11% | 10 | 216 | 38.56% |
| BIDU250117P00105000 | 2024-05-20 12:24PM EDT | 2025-01-17 | 10.60 | 10.30 | 10.50 | +0.80 | +8.16% | 32 | 799 | 35.97% |
| BIDU250321P00105000 | 2024-05-16 10:05AM EDT | 2025-03-21 | 12.94 | 11.80 | 12.10 | 0.00 | - | 1 | 32 | 36.24% |
| BIDU250620P00105000 | 2024-05-17 2:19PM EDT | 2025-06-20 | 13.17 | 13.65 | 14.00 | 0.00 | - | 232 | 615 | 36.18% |
| BIDU260116P00105000 | 2024-05-17 12:45PM EDT | 2026-01-16 | 16.46 | 16.90 | 17.45 | 0.00 | - | 10 | 167 | 35.69% |
© 2024 Yahoo. All rights reserved.