Baidu, Inc. (BIDU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240426C00075000 | 2024-04-24 3:49PM EDT | 75.00 | 24.35 | 24.75 | 26.25 | 0.00 | - | 4 | 5 | 383.98% |
| BIDU240426C00080000 | 2024-04-24 3:49PM EDT | 80.00 | 19.35 | 18.25 | 20.25 | 0.00 | - | 6 | 13 | 276.56% |
| BIDU240426C00085000 | 2024-04-25 3:18PM EDT | 85.00 | 15.09 | 14.40 | 15.00 | +0.89 | +6.27% | 24 | 59 | 166.41% |
| BIDU240426C00086000 | 2024-04-18 9:52AM EDT | 86.00 | 9.40 | 12.85 | 14.20 | 0.00 | - | - | 9 | 195.31% |
| BIDU240426C00088000 | 2024-04-23 1:30PM EDT | 88.00 | 10.65 | 11.60 | 13.10 | 0.00 | - | 2 | 25 | 190.43% |
| BIDU240426C00089000 | 2024-04-23 10:27AM EDT | 89.00 | 9.42 | 10.70 | 11.25 | 0.00 | - | 22 | 72 | 119.53% |
| BIDU240426C00090000 | 2024-04-25 11:56AM EDT | 90.00 | 9.55 | 7.85 | 11.95 | +1.05 | +12.35% | 1 | 242 | 50.00% |
| BIDU240426C00091000 | 2024-04-23 11:32AM EDT | 91.00 | 7.30 | 8.70 | 9.20 | 0.00 | - | 3 | 7 | 92.97% |
| BIDU240426C00092000 | 2024-04-25 3:57PM EDT | 92.00 | 7.90 | 6.90 | 8.05 | +0.80 | +11.27% | 2 | 60 | 104.30% |
| BIDU240426C00093000 | 2024-04-25 3:16PM EDT | 93.00 | 6.95 | 6.80 | 7.20 | +0.95 | +15.83% | 88 | 121 | 85.55% |
| BIDU240426C00094000 | 2024-04-25 3:58PM EDT | 94.00 | 5.95 | 5.75 | 6.60 | +0.55 | +10.19% | 55 | 399 | 96.88% |
| BIDU240426C00095000 | 2024-04-25 3:35PM EDT | 95.00 | 5.15 | 4.75 | 5.15 | +0.64 | +14.19% | 92 | 642 | 55.86% |
| BIDU240426C00096000 | 2024-04-25 1:57PM EDT | 96.00 | 3.95 | 3.80 | 4.05 | +0.25 | +6.76% | 13 | 491 | 59.96% |
| BIDU240426C00097000 | 2024-04-25 3:21PM EDT | 97.00 | 3.00 | 2.88 | 3.15 | +0.36 | +13.64% | 136 | 843 | 56.93% |
| BIDU240426C00098000 | 2024-04-25 3:58PM EDT | 98.00 | 2.15 | 1.87 | 2.23 | +0.33 | +18.13% | 289 | 959 | 48.83% |
| BIDU240426C00099000 | 2024-04-25 3:59PM EDT | 99.00 | 1.36 | 1.28 | 1.39 | +0.12 | +9.68% | 260 | 511 | 41.70% |
| BIDU240426C00100000 | 2024-04-25 3:59PM EDT | 100.00 | 0.72 | 0.71 | 0.79 | -0.10 | -12.20% | 1,152 | 3,619 | 40.23% |
| BIDU240426C00101000 | 2024-04-25 3:56PM EDT | 101.00 | 0.38 | 0.35 | 0.39 | -0.14 | -26.92% | 473 | 1,587 | 39.36% |
| BIDU240426C00102000 | 2024-04-25 3:59PM EDT | 102.00 | 0.19 | 0.16 | 0.19 | -0.12 | -38.71% | 856 | 1,367 | 40.92% |
| BIDU240426C00103000 | 2024-04-25 3:58PM EDT | 103.00 | 0.10 | 0.08 | 0.11 | -0.08 | -44.44% | 353 | 427 | 45.12% |
| BIDU240426C00104000 | 2024-04-25 3:28PM EDT | 104.00 | 0.06 | 0.04 | 0.06 | -0.06 | -50.00% | 85 | 540 | 48.05% |
| BIDU240426C00105000 | 2024-04-25 3:58PM EDT | 105.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 629 | 1,516 | 51.56% |
| BIDU240426C00106000 | 2024-04-25 1:13PM EDT | 106.00 | 0.04 | 0.01 | 0.03 | -0.01 | -20.00% | 31 | 158 | 54.69% |
| BIDU240426C00107000 | 2024-04-25 1:12PM EDT | 107.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 4 | 371 | 67.19% |
| BIDU240426C00108000 | 2024-04-25 9:35AM EDT | 108.00 | 0.03 | 0.01 | 0.06 | -0.02 | -40.00% | 4 | 118 | 75.00% |
| BIDU240426C00109000 | 2024-04-25 10:57AM EDT | 109.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 5 | 175 | 75.78% |
| BIDU240426C00110000 | 2024-04-25 3:54PM EDT | 110.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 222 | 1,210 | 85.16% |
| BIDU240426C00111000 | 2024-04-24 11:20AM EDT | 111.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 4 | 72 | 93.75% |
| BIDU240426C00112000 | 2024-04-25 12:29PM EDT | 112.00 | 0.04 | 0.00 | 0.03 | +0.03 | +300.00% | 5 | 146 | 92.19% |
| BIDU240426C00113000 | 2024-04-25 3:10PM EDT | 113.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 5 | 39 | 98.44% |
| BIDU240426C00114000 | 2024-04-22 11:25AM EDT | 114.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 3 | 29 | 107.81% |
| BIDU240426C00115000 | 2024-04-25 3:07PM EDT | 115.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 7 | 337 | 110.94% |
| BIDU240426C00116000 | 2024-04-24 1:22PM EDT | 116.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 83 | 204 | 115.63% |
| BIDU240426C00117000 | 2024-04-25 1:46PM EDT | 117.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 26 | 35 | 121.88% |
| BIDU240426C00118000 | 2024-04-25 1:47PM EDT | 118.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 105 | 128.13% |
| BIDU240426C00119000 | 2024-04-15 3:02PM EDT | 119.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 12 | 128.13% |
| BIDU240426C00120000 | 2024-04-25 10:40AM EDT | 120.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 1 | 112 | 147.66% |
| BIDU240426C00121000 | 2024-04-11 11:56AM EDT | 121.00 | 0.28 | 0.00 | 0.02 | 0.00 | - | 1 | 52 | 137.50% |
| BIDU240426C00122000 | 2024-04-24 3:38PM EDT | 122.00 | 0.05 | 0.00 | 0.03 | +0.03 | +150.00% | 1 | 1,046 | 150.00% |
| BIDU240426C00125000 | 2024-04-25 10:38AM EDT | 125.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 81 | 178 | 165.63% |
| BIDU240426C00130000 | 2024-04-12 12:30PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 3,620 | 168.75% |
| BIDU240426C00135000 | 2024-04-19 10:01AM EDT | 135.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 15 | 215.63% |
| BIDU240426C00140000 | 2024-04-23 12:08PM EDT | 140.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 24 | 237.50% |
| BIDU240426C00145000 | 2024-04-15 3:11PM EDT | 145.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 259.38% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240426P00070000 | 2024-04-19 1:12PM EDT | 70.00 | 0.02 | 0.00 | 0.63 | 0.00 | - | 160 | 161 | 398.83% |
| BIDU240426P00080000 | 2024-04-25 10:37AM EDT | 80.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 94 | 56 | 168.75% |
| BIDU240426P00083000 | 2024-04-19 12:17PM EDT | 83.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 11 | 111 | 143.75% |
| BIDU240426P00084000 | 2024-04-19 12:16PM EDT | 84.00 | 0.03 | 0.00 | 0.38 | 0.00 | - | 18 | 60 | 198.83% |
| BIDU240426P00085000 | 2024-04-25 1:22PM EDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 32 | 193 | 121.88% |
| BIDU240426P00086000 | 2024-04-23 2:51PM EDT | 86.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 2 | 202 | 118.75% |
| BIDU240426P00087000 | 2024-04-24 10:03AM EDT | 87.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 35 | 110.94% |
| BIDU240426P00088000 | 2024-04-25 10:05AM EDT | 88.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 15 | 2,094 | 103.13% |
| BIDU240426P00089000 | 2024-04-25 1:01PM EDT | 89.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 27 | 207 | 97.66% |
| BIDU240426P00090000 | 2024-04-25 2:11PM EDT | 90.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 32 | 346 | 89.06% |
| BIDU240426P00091000 | 2024-04-25 12:06PM EDT | 91.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 14 | 208 | 81.25% |
| BIDU240426P00092000 | 2024-04-25 2:12PM EDT | 92.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 32 | 1,876 | 75.00% |
| BIDU240426P00093000 | 2024-04-25 2:31PM EDT | 93.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 35 | 365 | 66.41% |
| BIDU240426P00094000 | 2024-04-25 1:55PM EDT | 94.00 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 39 | 340 | 56.25% |
| BIDU240426P00095000 | 2024-04-25 3:25PM EDT | 95.00 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 302 | 627 | 52.34% |
| BIDU240426P00096000 | 2024-04-25 2:21PM EDT | 96.00 | 0.06 | 0.05 | 0.07 | -0.16 | -72.73% | 496 | 583 | 49.61% |
| BIDU240426P00097000 | 2024-04-25 3:16PM EDT | 97.00 | 0.10 | 0.08 | 0.11 | -0.19 | -65.52% | 148 | 487 | 44.14% |
| BIDU240426P00098000 | 2024-04-25 3:59PM EDT | 98.00 | 0.18 | 0.17 | 0.19 | -0.47 | -72.31% | 276 | 703 | 39.06% |
| BIDU240426P00099000 | 2024-04-25 3:37PM EDT | 99.00 | 0.38 | 0.38 | 0.42 | -0.52 | -57.78% | 304 | 429 | 37.99% |
| BIDU240426P00100000 | 2024-04-25 3:53PM EDT | 100.00 | 0.83 | 0.77 | 0.87 | -0.77 | -48.13% | 93 | 391 | 39.26% |
| BIDU240426P00101000 | 2024-04-25 3:50PM EDT | 101.00 | 1.39 | 1.39 | 1.53 | -0.72 | -34.12% | 11 | 52 | 41.60% |
| BIDU240426P00102000 | 2024-04-25 1:25PM EDT | 102.00 | 2.73 | 2.11 | 2.52 | -1.67 | -37.95% | 14 | 86 | 56.25% |
| BIDU240426P00103000 | 2024-04-25 1:06PM EDT | 103.00 | 3.38 | 2.99 | 3.35 | -0.88 | -20.66% | 19 | 127 | 57.81% |
| BIDU240426P00104000 | 2024-04-25 3:17PM EDT | 104.00 | 4.15 | 3.90 | 4.25 | -0.53 | -11.32% | 15 | 55 | 59.77% |
| BIDU240426P00105000 | 2024-04-25 1:01PM EDT | 105.00 | 5.40 | 4.75 | 5.30 | -0.37 | -6.41% | 1 | 51 | 75.39% |
| BIDU240426P00106000 | 2024-04-22 11:52AM EDT | 106.00 | 9.20 | 5.85 | 6.25 | 0.00 | - | 9 | 51 | 79.69% |
| BIDU240426P00107000 | 2024-04-19 11:24AM EDT | 107.00 | 11.94 | 6.90 | 7.30 | 0.00 | - | 5 | 27 | 95.31% |
| BIDU240426P00108000 | 2024-04-19 3:42PM EDT | 108.00 | 13.05 | 7.95 | 8.30 | 0.00 | - | 1 | 1 | 71.09% |
| BIDU240426P00109000 | 2024-04-25 12:02PM EDT | 109.00 | 9.45 | 8.85 | 9.25 | -3.05 | -24.40% | 1 | 1 | 107.03% |
| BIDU240426P00110000 | 2024-04-22 10:21AM EDT | 110.00 | 13.60 | 9.80 | 10.30 | 0.00 | - | 23 | 0 | 123.05% |
| BIDU240426P00111000 | 2024-03-28 9:41AM EDT | 111.00 | 6.69 | 10.80 | 11.20 | 0.00 | - | 2 | 0 | 114.45% |
| BIDU240426P00112000 | 2024-04-15 10:36AM EDT | 112.00 | 14.27 | 9.85 | 12.40 | 0.00 | - | 4 | 0 | 153.91% |
| BIDU240426P00115000 | 2024-03-18 1:58PM EDT | 115.00 | 11.83 | 20.15 | 21.00 | 0.00 | - | 20 | 0 | 514.06% |
| BIDU240426P00118000 | 2024-04-01 10:18AM EDT | 118.00 | 10.52 | 17.65 | 18.35 | 0.00 | - | - | 0 | 196.88% |
| BIDU240426P00120000 | 2024-04-22 12:40PM EDT | 120.00 | 22.90 | 19.80 | 20.20 | 0.00 | - | 17 | 0 | 179.69% |
| BIDU240426P00150000 | 2024-04-19 3:15PM EDT | 150.00 | 54.83 | 49.80 | 51.95 | 0.00 | - | 2 | 0 | 493.16% |
© 2024 Yahoo. All rights reserved.