Baidu, Inc. (BIDU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:03AM EDT. Market open.
Strike:110.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240524C00110000 | 2024-05-20 10:29AM EDT | 2024-05-24 | 2.06 | 1.96 | 2.15 | -0.74 | -26.43% | 207 | 2,180 | 46.97% |
| BIDU240531C00110000 | 2024-05-20 10:29AM EDT | 2024-05-31 | 2.96 | 2.94 | 3.05 | -0.64 | -17.78% | 77 | 357 | 41.68% |
| BIDU240607C00110000 | 2024-05-20 10:23AM EDT | 2024-06-07 | 3.80 | 3.70 | 3.80 | -0.68 | -15.18% | 63 | 416 | 40.65% |
| BIDU240614C00110000 | 2024-05-20 9:38AM EDT | 2024-06-14 | 4.42 | 4.30 | 4.55 | -0.88 | -16.60% | 40 | 128 | 41.19% |
| BIDU240621C00110000 | 2024-05-20 10:47AM EDT | 2024-06-21 | 4.97 | 4.85 | 5.00 | -0.58 | -10.58% | 707 | 3,670 | 39.99% |
| BIDU240628C00110000 | 2024-05-17 3:59PM EDT | 2024-06-28 | 5.96 | 5.45 | 5.70 | 0.00 | - | 70 | 78 | 41.16% |
| BIDU240719C00110000 | 2024-05-20 10:27AM EDT | 2024-07-19 | 6.90 | 6.95 | 7.05 | -0.60 | -8.00% | 42 | 686 | 40.89% |
| BIDU240816C00110000 | 2024-05-20 10:17AM EDT | 2024-08-16 | 8.52 | 8.75 | 8.95 | -0.88 | -9.36% | 435 | 3,465 | 42.69% |
| BIDU240920C00110000 | 2024-05-20 9:43AM EDT | 2024-09-20 | 10.65 | 10.70 | 10.95 | -1.10 | -9.36% | 10 | 885 | 44.06% |
| BIDU241220C00110000 | 2024-05-20 10:14AM EDT | 2024-12-20 | 14.91 | 14.75 | 15.30 | -0.79 | -5.03% | 1 | 146 | 46.56% |
| BIDU250117C00110000 | 2024-05-20 9:30AM EDT | 2025-01-17 | 16.05 | 16.10 | 16.35 | -0.75 | -4.46% | 2 | 1,061 | 46.78% |
| BIDU250321C00110000 | 2024-05-17 1:05PM EDT | 2025-03-21 | 18.87 | 18.15 | 19.70 | -0.88 | -4.46% | 10 | 96 | 50.24% |
| BIDU250620C00110000 | 2024-05-20 10:46AM EDT | 2025-06-20 | 21.80 | 20.70 | 21.90 | -0.35 | -1.58% | 16 | 217 | 49.07% |
| BIDU260116C00110000 | 2024-05-17 12:09PM EDT | 2026-01-16 | 28.35 | 26.55 | 27.85 | 0.00 | - | 15 | 352 | 50.67% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240524P00110000 | 2024-05-20 10:47AM EDT | 2024-05-24 | 2.11 | 2.11 | 2.20 | +0.01 | +0.46% | 97 | 855 | 37.55% |
| BIDU240531P00110000 | 2024-05-20 10:13AM EDT | 2024-05-31 | 3.30 | 2.96 | 3.05 | +0.66 | +25.00% | 11 | 143 | 34.99% |
| BIDU240607P00110000 | 2024-05-17 3:57PM EDT | 2024-06-07 | 3.41 | 3.60 | 3.75 | 0.00 | - | 31 | 68 | 34.84% |
| BIDU240614P00110000 | 2024-05-17 3:27PM EDT | 2024-06-14 | 3.80 | 4.20 | 4.40 | 0.00 | - | 13 | 135 | 35.35% |
| BIDU240621P00110000 | 2024-05-20 10:28AM EDT | 2024-06-21 | 4.75 | 4.55 | 4.75 | +0.30 | +6.74% | 450 | 2,892 | 34.06% |
| BIDU240628P00110000 | 2024-05-17 3:46PM EDT | 2024-06-28 | 4.65 | 5.05 | 5.50 | 0.00 | - | 41 | 52 | 36.12% |
| BIDU240719P00110000 | 2024-05-20 10:38AM EDT | 2024-07-19 | 6.30 | 6.15 | 6.40 | +0.70 | +12.50% | 5 | 1,256 | 34.29% |
| BIDU240816P00110000 | 2024-05-20 10:03AM EDT | 2024-08-16 | 7.95 | 7.60 | 7.80 | +0.75 | +10.42% | 33 | 738 | 34.89% |
| BIDU240920P00110000 | 2024-05-17 11:56AM EDT | 2024-09-20 | 9.30 | 8.90 | 9.10 | +0.73 | +8.52% | 1 | 1,530 | 34.68% |
| BIDU241220P00110000 | 2024-05-20 10:21AM EDT | 2024-12-20 | 12.30 | 11.95 | 12.45 | +0.31 | +2.59% | 35 | 378 | 36.39% |
| BIDU250117P00110000 | 2024-05-17 10:54AM EDT | 2025-01-17 | 12.15 | 12.60 | 12.90 | 0.00 | - | 177 | 1,729 | 35.50% |
| BIDU250321P00110000 | 2024-05-16 9:57AM EDT | 2025-03-21 | 15.94 | 14.15 | 15.10 | 0.00 | - | 1 | 37 | 37.20% |
| BIDU250620P00110000 | 2024-05-17 2:25PM EDT | 2025-06-20 | 15.55 | 15.95 | 16.50 | 0.00 | - | 91 | 187 | 35.78% |
| BIDU260116P00110000 | 2024-05-20 9:54AM EDT | 2026-01-16 | 19.60 | 19.30 | 19.80 | +0.95 | +5.09% | 1 | 88 | 34.91% |
© 2024 Yahoo. All rights reserved.