Baidu, Inc. (BIDU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU241220C00050000 | 2024-06-10 3:46PM EDT | 50.00 | 47.40 | 38.15 | 42.05 | 0.00 | - | 2 | 5 | 65.92% |
| BIDU241220C00060000 | 2024-06-24 10:50AM EDT | 60.00 | 31.70 | 30.55 | 31.20 | 0.00 | - | 75 | 75 | 55.63% |
| BIDU241220C00070000 | 2024-06-24 11:38AM EDT | 70.00 | 23.00 | 21.10 | 24.25 | 0.00 | - | 2 | 12 | 50.28% |
| BIDU241220C00075000 | 2024-06-25 10:39AM EDT | 75.00 | 18.95 | 18.20 | 18.60 | -5.05 | -21.04% | 1 | 15 | 46.20% |
| BIDU241220C00080000 | 2024-06-25 3:42PM EDT | 80.00 | 15.00 | 14.80 | 15.15 | -0.25 | -1.64% | 1 | 59 | 44.14% |
| BIDU241220C00085000 | 2024-06-25 11:28AM EDT | 85.00 | 12.30 | 11.90 | 12.20 | -0.39 | -3.07% | 1 | 55 | 42.88% |
| BIDU241220C00090000 | 2024-06-25 12:06PM EDT | 90.00 | 9.62 | 9.40 | 9.70 | -0.18 | -1.84% | 48 | 125 | 41.99% |
| BIDU241220C00095000 | 2024-06-24 2:21PM EDT | 95.00 | 7.73 | 7.40 | 7.65 | 0.00 | - | 30 | 146 | 41.47% |
| BIDU241220C00100000 | 2024-06-25 3:44PM EDT | 100.00 | 5.89 | 5.55 | 5.95 | -0.21 | -3.44% | 9 | 1,212 | 40.98% |
| BIDU241220C00105000 | 2024-06-25 10:17AM EDT | 105.00 | 4.70 | 4.20 | 5.10 | -0.15 | -3.09% | 5 | 881 | 42.92% |
| BIDU241220C00110000 | 2024-06-25 11:18AM EDT | 110.00 | 3.64 | 3.55 | 3.70 | -0.11 | -2.93% | 3 | 1,879 | 41.31% |
| BIDU241220C00115000 | 2024-06-24 12:39PM EDT | 115.00 | 3.00 | 2.78 | 2.87 | 0.00 | - | 22 | 471 | 41.28% |
| BIDU241220C00120000 | 2024-06-24 2:34PM EDT | 120.00 | 2.37 | 2.21 | 2.28 | 0.00 | - | 2 | 1,088 | 41.68% |
| BIDU241220C00125000 | 2024-06-24 10:11AM EDT | 125.00 | 2.00 | 1.20 | 2.61 | 0.00 | - | 1 | 138 | 47.12% |
| BIDU241220C00130000 | 2024-06-25 9:56AM EDT | 130.00 | 1.50 | 1.18 | 1.62 | +0.05 | +3.45% | 20 | 285 | 43.73% |
| BIDU241220C00135000 | 2024-06-25 1:15PM EDT | 135.00 | 1.12 | 1.11 | 1.31 | -0.08 | -6.67% | 194 | 187 | 44.09% |
| BIDU241220C00140000 | 2024-06-25 10:30AM EDT | 140.00 | 1.00 | 0.88 | 2.02 | +0.01 | +1.01% | 1 | 120 | 52.32% |
| BIDU241220C00145000 | 2024-06-24 1:22PM EDT | 145.00 | 0.80 | 0.73 | 2.03 | 0.00 | - | 21 | 82 | 55.04% |
| BIDU241220C00150000 | 2024-06-25 10:32AM EDT | 150.00 | 0.68 | 0.65 | 0.78 | +0.03 | +4.62% | 5 | 1,568 | 46.07% |
| BIDU241220C00155000 | 2024-06-24 1:11PM EDT | 155.00 | 0.54 | 0.51 | 1.84 | 0.00 | - | 1 | 54 | 52.56% |
| BIDU241220C00160000 | 2024-06-24 3:31PM EDT | 160.00 | 0.49 | 0.24 | 1.54 | 0.00 | - | 28 | 42 | 51.56% |
| BIDU241220C00165000 | 2024-06-24 3:38PM EDT | 165.00 | 0.38 | 0.18 | 1.68 | 0.00 | - | 2 | 14 | 54.03% |
| BIDU241220C00170000 | 2024-06-25 9:30AM EDT | 170.00 | 0.36 | 0.15 | 1.62 | -0.16 | -30.77% | 2 | 18 | 55.40% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU241220P00050000 | 2024-06-24 3:39PM EDT | 50.00 | 0.20 | 0.05 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| BIDU241220P00055000 | 2024-06-20 3:30PM EDT | 55.00 | 0.39 | 0.12 | 1.62 | 0.00 | - | 2 | 5 | 57.76% |
| BIDU241220P00060000 | 2024-06-24 2:03PM EDT | 60.00 | 0.60 | 0.57 | 1.95 | 0.00 | - | 1 | 24 | 52.45% |
| BIDU241220P00065000 | 2024-06-21 2:45PM EDT | 65.00 | 1.11 | 0.94 | 1.96 | 0.00 | - | 23 | 58 | 44.43% |
| BIDU241220P00070000 | 2024-06-25 2:19PM EDT | 70.00 | 1.74 | 1.62 | 1.85 | 0.00 | - | 1 | 137 | 35.97% |
| BIDU241220P00075000 | 2024-06-25 12:01PM EDT | 75.00 | 2.80 | 2.32 | 2.90 | -0.06 | -2.10% | 11 | 872 | 34.82% |
| BIDU241220P00080000 | 2024-06-25 3:08PM EDT | 80.00 | 4.35 | 4.15 | 4.35 | -0.15 | -3.33% | 1 | 487 | 33.77% |
| BIDU241220P00085000 | 2024-06-25 3:57PM EDT | 85.00 | 6.25 | 5.15 | 6.45 | -0.10 | -1.57% | 11 | 667 | 33.60% |
| BIDU241220P00090000 | 2024-06-25 10:44AM EDT | 90.00 | 8.66 | 7.95 | 9.05 | -0.14 | -1.59% | 61 | 801 | 33.48% |
| BIDU241220P00095000 | 2024-06-24 12:58PM EDT | 95.00 | 11.50 | 10.55 | 13.55 | 0.00 | - | 53 | 967 | 39.25% |
| BIDU241220P00100000 | 2024-06-24 1:53PM EDT | 100.00 | 15.06 | 14.70 | 15.20 | 0.00 | - | 44 | 412 | 31.49% |
| BIDU241220P00105000 | 2024-06-25 3:07PM EDT | 105.00 | 18.85 | 16.85 | 19.00 | +0.62 | +3.40% | 73 | 443 | 30.98% |
| BIDU241220P00110000 | 2024-06-25 2:08PM EDT | 110.00 | 22.90 | 21.60 | 23.25 | +0.65 | +2.92% | 227 | 642 | 31.23% |
| BIDU241220P00115000 | 2024-06-24 3:11PM EDT | 115.00 | 27.15 | 26.15 | 27.45 | 0.00 | - | 76 | 361 | 29.48% |
| BIDU241220P00120000 | 2024-06-21 3:31PM EDT | 120.00 | 31.70 | 31.55 | 32.15 | 0.00 | - | 4 | 212 | 30.01% |
| BIDU241220P00125000 | 2024-06-06 10:15AM EDT | 125.00 | 29.56 | 36.10 | 37.05 | 0.00 | - | 64 | 144 | 31.81% |
| BIDU241220P00130000 | 2024-06-03 10:30AM EDT | 130.00 | 34.87 | 39.60 | 43.45 | 0.00 | - | 25 | 7 | 46.48% |
| BIDU241220P00135000 | 2024-06-24 11:33AM EDT | 135.00 | 45.70 | 44.55 | 48.50 | 0.00 | - | 6 | 0 | 49.79% |
| BIDU241220P00140000 | 2024-06-11 3:37PM EDT | 140.00 | 46.20 | 49.55 | 53.45 | 0.00 | - | 10 | 0 | 52.23% |
| BIDU241220P00145000 | 2024-06-12 9:32AM EDT | 145.00 | 50.43 | 54.35 | 58.40 | 0.00 | - | - | 0 | 54.50% |
| BIDU241220P00150000 | 2024-06-11 3:35PM EDT | 150.00 | 56.22 | 60.30 | 63.50 | 0.00 | - | - | 0 | 57.75% |
| BIDU241220P00160000 | 2024-06-24 2:45PM EDT | 160.00 | 71.32 | 69.35 | 73.50 | 0.00 | - | 1 | 1 | 62.44% |
| BIDU241220P00170000 | 2024-06-18 10:12AM EDT | 170.00 | 79.50 | 79.45 | 83.40 | 0.00 | - | - | 0 | 65.92% |
© 2024 Yahoo. All rights reserved.