Baidu, Inc. (BIDU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240719C00060000 | 2024-06-20 3:45PM EDT | 60.00 | 29.17 | 26.90 | 30.85 | 0.00 | - | 1 | 28 | 90.43% |
| BIDU240719C00065000 | 2024-02-29 4:23PM EDT | 65.00 | 38.05 | 41.15 | 42.95 | 0.00 | - | - | 2 | 383.96% |
| BIDU240719C00070000 | 2024-06-20 2:06PM EDT | 70.00 | 19.38 | 17.20 | 20.85 | 0.00 | - | - | 1 | 65.19% |
| BIDU240719C00075000 | 2024-06-25 11:02AM EDT | 75.00 | 14.45 | 13.75 | 14.75 | +0.05 | +0.35% | 1 | 25 | 55.62% |
| BIDU240719C00080000 | 2024-06-25 3:27PM EDT | 80.00 | 9.15 | 8.60 | 9.80 | -0.45 | -4.69% | 12 | 218 | 48.98% |
| BIDU240719C00085000 | 2024-06-25 2:22PM EDT | 85.00 | 5.00 | 5.00 | 5.15 | -0.34 | -6.37% | 6 | 247 | 34.40% |
| BIDU240719C00090000 | 2024-06-25 3:48PM EDT | 90.00 | 2.31 | 2.28 | 2.33 | -0.23 | -9.06% | 516 | 4,477 | 32.85% |
| BIDU240719C00095000 | 2024-06-25 3:38PM EDT | 95.00 | 0.93 | 0.90 | 0.95 | -0.18 | -16.22% | 293 | 3,178 | 34.01% |
| BIDU240719C00100000 | 2024-06-25 3:59PM EDT | 100.00 | 0.39 | 0.38 | 0.39 | -0.11 | -22.00% | 1,148 | 11,121 | 36.23% |
| BIDU240719C00105000 | 2024-06-25 3:23PM EDT | 105.00 | 0.19 | 0.17 | 0.20 | -0.05 | -20.83% | 30 | 4,039 | 40.04% |
| BIDU240719C00110000 | 2024-06-25 3:41PM EDT | 110.00 | 0.12 | 0.08 | 0.11 | -0.01 | -7.69% | 794 | 7,970 | 43.56% |
| BIDU240719C00115000 | 2024-06-25 2:17PM EDT | 115.00 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 43 | 4,745 | 47.46% |
| BIDU240719C00120000 | 2024-06-25 1:47PM EDT | 120.00 | 0.07 | 0.05 | 0.09 | +0.02 | +40.00% | 87 | 5,482 | 53.91% |
| BIDU240719C00125000 | 2024-06-25 3:22PM EDT | 125.00 | 0.15 | 0.04 | 0.13 | +0.11 | +275.00% | 98 | 2,213 | 61.52% |
| BIDU240719C00130000 | 2024-06-25 10:02AM EDT | 130.00 | 0.05 | 0.01 | 0.31 | +0.01 | +25.00% | 9 | 1,466 | 73.83% |
| BIDU240719C00135000 | 2024-06-25 3:22PM EDT | 135.00 | 0.05 | 0.00 | 0.09 | +0.01 | +25.00% | 2 | 1,992 | 67.19% |
| BIDU240719C00140000 | 2024-06-14 12:35PM EDT | 140.00 | 0.05 | 0.01 | 0.17 | 0.00 | - | 6 | 1,396 | 78.71% |
| BIDU240719C00145000 | 2024-06-24 11:47AM EDT | 145.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 1 | 185 | 83.20% |
| BIDU240719C00150000 | 2024-06-25 3:15PM EDT | 150.00 | 0.02 | 0.01 | 0.19 | -0.01 | -33.33% | 99 | 692 | 89.84% |
| BIDU240719C00155000 | 2024-06-24 12:11PM EDT | 155.00 | 0.10 | 0.01 | 0.05 | 0.00 | - | 1 | 227 | 82.03% |
| BIDU240719C00160000 | 2024-05-31 12:22PM EDT | 160.00 | 0.03 | 0.00 | 0.31 | 0.00 | - | 258 | 929 | 104.88% |
| BIDU240719C00165000 | 2024-06-21 1:32PM EDT | 165.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 150 | 638 | 97.27% |
| BIDU240719C00170000 | 2024-06-12 10:22AM EDT | 170.00 | 0.09 | 0.00 | 0.07 | 0.00 | - | 1 | 23 | 95.31% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240719P00050000 | 2024-05-01 12:20PM EDT | 50.00 | 0.01 | 0.00 | 0.63 | 0.00 | - | 2 | 2 | 125.00% |
| BIDU240719P00055000 | 2024-05-31 9:37AM EDT | 55.00 | 0.03 | 0.00 | 0.31 | 0.00 | - | 5 | 7 | 94.34% |
| BIDU240719P00060000 | 2024-06-06 10:52AM EDT | 60.00 | 0.02 | 0.01 | 0.31 | 0.00 | - | 1 | 6 | 79.49% |
| BIDU240719P00065000 | 2024-06-04 12:45PM EDT | 65.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 10 | 165 | 51.17% |
| BIDU240719P00070000 | 2024-06-24 11:46AM EDT | 70.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 6 | 378 | 45.12% |
| BIDU240719P00075000 | 2024-06-24 11:55AM EDT | 75.00 | 0.11 | 0.05 | 0.20 | 0.00 | - | 120 | 200 | 40.63% |
| BIDU240719P00080000 | 2024-06-25 3:05PM EDT | 80.00 | 0.29 | 0.28 | 0.30 | -0.01 | -3.33% | 871 | 1,199 | 30.47% |
| BIDU240719P00085000 | 2024-06-25 3:51PM EDT | 85.00 | 1.14 | 1.12 | 1.17 | -0.04 | -3.39% | 340 | 1,633 | 28.88% |
| BIDU240719P00090000 | 2024-06-25 11:21AM EDT | 90.00 | 3.28 | 3.30 | 3.40 | -0.02 | -0.61% | 14 | 4,990 | 28.60% |
| BIDU240719P00095000 | 2024-06-25 2:11PM EDT | 95.00 | 7.00 | 6.95 | 7.10 | +0.07 | +1.01% | 36 | 8,544 | 29.35% |
| BIDU240719P00100000 | 2024-06-25 3:46PM EDT | 100.00 | 11.60 | 10.45 | 12.00 | +0.25 | +2.20% | 30 | 4,692 | 39.84% |
| BIDU240719P00105000 | 2024-06-25 3:15PM EDT | 105.00 | 16.50 | 15.30 | 17.55 | +0.17 | +1.04% | 2 | 1,206 | 61.84% |
| BIDU240719P00110000 | 2024-06-24 2:59PM EDT | 110.00 | 21.20 | 20.35 | 22.55 | 0.00 | - | 9 | 631 | 72.56% |
| BIDU240719P00115000 | 2024-06-24 2:12PM EDT | 115.00 | 26.40 | 25.15 | 27.55 | 0.00 | - | 4 | 46 | 82.32% |
| BIDU240719P00120000 | 2024-06-25 12:53PM EDT | 120.00 | 31.50 | 29.35 | 33.50 | +0.05 | +0.16% | 1 | 14 | 109.62% |
| BIDU240719P00125000 | 2024-06-21 10:03AM EDT | 125.00 | 36.05 | 36.10 | 37.50 | 0.00 | - | 7 | 7 | 77.54% |
| BIDU240719P00130000 | 2024-06-21 12:30PM EDT | 130.00 | 41.31 | 39.55 | 43.10 | 0.00 | - | 2 | 0 | 119.73% |
| BIDU240719P00135000 | 2024-06-20 3:35PM EDT | 135.00 | 46.20 | 44.35 | 48.50 | 0.00 | - | 2 | 0 | 135.50% |
| BIDU240719P00140000 | 2024-05-16 10:45AM EDT | 140.00 | 30.90 | 47.40 | 48.55 | 0.00 | - | 2 | 0 | 0.00% |
| BIDU240719P00145000 | 2024-05-16 1:57PM EDT | 145.00 | 33.55 | 52.40 | 53.55 | 0.00 | - | - | 0 | 0.00% |
| BIDU240719P00150000 | 2024-05-16 10:45AM EDT | 150.00 | 40.65 | 57.40 | 58.55 | 0.00 | - | 4 | 0 | 0.00% |
| BIDU240719P00155000 | 2024-03-14 9:30AM EDT | 155.00 | 47.50 | 57.00 | 57.95 | 0.00 | - | 5 | 0 | 0.00% |
| BIDU240719P00170000 | 2024-06-07 3:53PM EDT | 170.00 | 74.35 | 79.35 | 83.35 | 0.00 | - | 2 | 0 | 178.22% |
© 2024 Yahoo. All rights reserved.