Baidu, Inc. (BIDU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240802C00070000 | 2024-06-24 2:52PM EDT | 70.00 | 19.69 | 17.55 | 21.10 | 0.00 | - | 2 | 21 | 58.89% |
| BIDU240802C00080000 | 2024-06-24 12:57PM EDT | 80.00 | 10.13 | 9.65 | 10.00 | 0.00 | - | 20 | 36 | 41.43% |
| BIDU240802C00083000 | 2024-06-21 2:25PM EDT | 83.00 | 7.47 | 7.30 | 7.70 | 0.00 | - | 14 | 11 | 39.67% |
| BIDU240802C00084000 | 2024-06-25 3:01PM EDT | 84.00 | 6.72 | 6.60 | 6.90 | -0.28 | -4.00% | 20 | 2 | 38.23% |
| BIDU240802C00085000 | 2024-06-24 11:20AM EDT | 85.00 | 6.50 | 5.90 | 6.25 | 0.00 | - | 1 | 7 | 37.99% |
| BIDU240802C00086000 | 2024-06-21 9:49AM EDT | 86.00 | 5.85 | 5.30 | 5.65 | 0.00 | - | 1 | 1 | 37.89% |
| BIDU240802C00088000 | 2024-06-25 11:35AM EDT | 88.00 | 4.34 | 4.15 | 4.45 | -0.06 | -1.36% | 1 | 32 | 36.71% |
| BIDU240802C00089000 | 2024-06-25 11:36AM EDT | 89.00 | 3.90 | 3.65 | 3.95 | -0.38 | -8.88% | 7 | 14 | 36.52% |
| BIDU240802C00090000 | 2024-06-25 10:22AM EDT | 90.00 | 3.50 | 3.20 | 3.50 | 0.00 | - | 10 | 46 | 36.44% |
| BIDU240802C00091000 | 2024-06-25 10:40AM EDT | 91.00 | 3.29 | 2.83 | 3.10 | +0.09 | +2.81% | 9 | 10 | 36.48% |
| BIDU240802C00092000 | 2024-06-25 3:56PM EDT | 92.00 | 2.65 | 2.49 | 2.72 | -0.10 | -3.64% | 1 | 31 | 36.35% |
| BIDU240802C00093000 | 2024-06-25 10:42AM EDT | 93.00 | 2.48 | 2.10 | 2.61 | +0.12 | +5.08% | 2 | 318 | 38.44% |
| BIDU240802C00094000 | 2024-06-18 9:47AM EDT | 94.00 | 2.24 | 1.84 | 2.14 | -0.96 | -30.00% | 5 | 1 | 36.89% |
| BIDU240802C00095000 | 2024-06-25 12:53PM EDT | 95.00 | 1.70 | 1.59 | 1.78 | -0.30 | -15.00% | 21 | 15 | 36.00% |
| BIDU240802C00096000 | 2024-06-25 10:40AM EDT | 96.00 | 1.71 | 1.37 | 1.65 | -0.40 | -18.96% | 4 | 12 | 37.16% |
| BIDU240802C00097000 | 2024-06-24 1:41PM EDT | 97.00 | 1.45 | 1.19 | 1.47 | -0.03 | -2.03% | 1 | 16 | 37.60% |
| BIDU240802C00099000 | 2024-06-25 12:13PM EDT | 99.00 | 1.01 | 0.91 | 1.34 | -0.30 | -22.90% | 3 | 176 | 40.55% |
| BIDU240802C00100000 | 2024-06-24 3:10PM EDT | 100.00 | 0.98 | 0.77 | 1.00 | +0.03 | +3.16% | 2 | 298 | 38.33% |
| BIDU240802C00101000 | 2024-06-25 11:53AM EDT | 101.00 | 1.19 | 0.61 | 0.91 | +0.22 | +22.68% | 6 | 16 | 39.04% |
| BIDU240802C00102000 | 2024-06-20 3:24PM EDT | 102.00 | 0.92 | 0.60 | 1.88 | 0.00 | - | - | 11 | 53.25% |
| BIDU240802C00103000 | 2024-06-21 1:53PM EDT | 103.00 | 0.68 | 0.43 | 0.74 | 0.00 | - | 2 | 4 | 40.14% |
| BIDU240802C00104000 | 2024-06-24 1:36PM EDT | 104.00 | 0.56 | 0.42 | 0.65 | 0.00 | - | 3 | 8 | 40.33% |
| BIDU240802C00105000 | 2024-06-25 1:25PM EDT | 105.00 | 0.45 | 0.39 | 0.62 | -0.23 | -33.82% | 1 | 49 | 41.46% |
| BIDU240802C00107000 | 2024-06-17 12:20PM EDT | 107.00 | 0.78 | 0.29 | 0.50 | 0.00 | - | - | 2 | 42.29% |
| BIDU240802C00110000 | 2024-06-25 11:33AM EDT | 110.00 | 0.29 | 0.27 | 0.36 | -0.01 | -3.33% | 1 | 13 | 43.36% |
| BIDU240802C00115000 | 2024-06-20 2:05PM EDT | 115.00 | 0.20 | 0.07 | 0.00 | 0.00 | - | - | 2 | 12.50% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240802P00075000 | 2024-06-24 3:43PM EDT | 75.00 | 0.24 | 0.12 | 0.31 | 0.00 | - | 8 | 11 | 35.60% |
| BIDU240802P00079000 | 2024-06-21 12:23PM EDT | 79.00 | 0.62 | 0.44 | 0.83 | 0.00 | - | 3 | 3 | 35.91% |
| BIDU240802P00080000 | 2024-06-25 3:37PM EDT | 80.00 | 0.70 | 0.37 | 1.94 | -0.27 | -27.84% | 1 | 3 | 47.27% |
| BIDU240802P00081000 | 2024-06-21 12:23PM EDT | 81.00 | 0.93 | 0.73 | 1.04 | 0.00 | - | 1 | 1 | 33.33% |
| BIDU240802P00083000 | 2024-06-21 10:30AM EDT | 83.00 | 1.18 | 1.16 | 1.49 | -0.35 | -22.88% | 1 | 5 | 32.69% |
| BIDU240802P00084000 | 2024-06-21 1:52PM EDT | 84.00 | 1.78 | 1.44 | 1.75 | 0.00 | - | 1 | 2 | 32.20% |
| BIDU240802P00085000 | 2024-06-25 3:37PM EDT | 85.00 | 1.93 | 1.78 | 2.08 | +0.24 | +14.20% | 1 | 15 | 32.06% |
| BIDU240802P00086000 | 2024-06-25 12:07PM EDT | 86.00 | 2.30 | 2.13 | 2.50 | -0.07 | -2.95% | 5 | 53 | 32.36% |
| BIDU240802P00087000 | 2024-06-25 11:22AM EDT | 87.00 | 2.47 | 2.63 | 2.89 | -0.48 | -16.27% | 1 | 6 | 31.98% |
| BIDU240802P00088000 | 2024-06-24 10:19AM EDT | 88.00 | 2.91 | 2.98 | 3.35 | 0.00 | - | 1 | 5 | 31.86% |
| BIDU240802P00089000 | 2024-06-25 10:23AM EDT | 89.00 | 3.53 | 3.50 | 3.80 | -0.04 | -1.12% | 3 | 4 | 31.26% |
| BIDU240802P00090000 | 2024-06-24 2:49PM EDT | 90.00 | 4.36 | 4.00 | 4.75 | 0.00 | - | 4 | 10 | 34.68% |
| BIDU240802P00091000 | 2024-06-24 12:28PM EDT | 91.00 | 4.60 | 4.65 | 5.00 | 0.00 | - | 1 | 3 | 31.57% |
| BIDU240802P00092000 | 2024-06-18 9:47AM EDT | 92.00 | 4.52 | 5.30 | 5.65 | 0.00 | - | 30 | 29 | 31.60% |
| BIDU240802P00093000 | 2024-06-20 2:38PM EDT | 93.00 | 5.78 | 6.00 | 6.35 | 0.00 | - | - | 41 | 31.76% |
| BIDU240802P00094000 | 2024-06-24 12:28PM EDT | 94.00 | 6.60 | 6.70 | 7.00 | 0.00 | - | 1 | 1 | 31.06% |
| BIDU240802P00095000 | 2024-06-24 3:43PM EDT | 95.00 | 7.49 | 7.45 | 7.90 | 0.00 | - | 71 | 111 | 32.58% |
| BIDU240802P00096000 | 2024-06-25 12:32PM EDT | 96.00 | 8.48 | 8.25 | 8.75 | -0.17 | -1.97% | 1 | 4 | 33.37% |
| BIDU240802P00098000 | 2024-06-20 2:54PM EDT | 98.00 | 9.70 | 9.90 | 10.30 | 0.00 | - | 20 | 26 | 32.30% |
| BIDU240802P00099000 | 2024-06-14 12:36PM EDT | 99.00 | 8.25 | 10.80 | 11.20 | 0.00 | - | - | 1 | 32.91% |
| BIDU240802P00100000 | 2024-06-24 11:34AM EDT | 100.00 | 11.28 | 11.65 | 12.10 | 0.00 | - | 17 | 21 | 33.30% |
| BIDU240802P00102000 | 2024-06-21 12:04PM EDT | 102.00 | 13.59 | 13.40 | 13.90 | 0.00 | - | 1 | 1 | 33.35% |
© 2024 Yahoo. All rights reserved.