Baidu, Inc. (BIDU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU250117C00040000 | 2024-06-20 3:22PM EDT | 40.00 | 50.50 | 48.20 | 51.30 | 0.00 | - | 15 | 383 | 75.46% |
| BIDU250117C00045000 | 2024-06-10 9:30AM EDT | 45.00 | 52.80 | 43.35 | 47.20 | 0.00 | - | 1 | 1 | 72.51% |
| BIDU250117C00050000 | 2024-06-13 11:24AM EDT | 50.00 | 47.07 | 38.80 | 42.40 | 0.00 | - | 4 | 25 | 66.50% |
| BIDU250117C00055000 | 2024-06-21 1:08PM EDT | 55.00 | 35.80 | 34.20 | 37.80 | 0.00 | - | 1 | 8 | 61.15% |
| BIDU250117C00060000 | 2024-06-25 11:36AM EDT | 60.00 | 31.50 | 31.05 | 33.05 | -0.41 | -1.28% | 2 | 83 | 60.17% |
| BIDU250117C00065000 | 2024-06-18 11:12AM EDT | 65.00 | 29.25 | 26.80 | 27.30 | 0.00 | - | 40 | 49 | 51.51% |
| BIDU250117C00070000 | 2024-06-25 11:13AM EDT | 70.00 | 23.30 | 22.70 | 24.05 | +0.33 | +1.44% | 2 | 99 | 50.45% |
| BIDU250117C00075000 | 2024-06-25 3:09PM EDT | 75.00 | 19.14 | 18.95 | 19.30 | -0.36 | -1.85% | 20 | 2,840 | 46.23% |
| BIDU250117C00080000 | 2024-06-24 9:30AM EDT | 80.00 | 16.20 | 15.55 | 16.10 | 0.00 | - | 1 | 186 | 45.04% |
| BIDU250117C00085000 | 2024-06-24 10:41AM EDT | 85.00 | 13.83 | 12.30 | 13.00 | 0.00 | - | 15 | 343 | 43.00% |
| BIDU250117C00090000 | 2024-06-25 3:59PM EDT | 90.00 | 10.40 | 10.10 | 10.50 | -0.25 | -2.35% | 154 | 1,054 | 42.07% |
| BIDU250117C00095000 | 2024-06-25 3:59PM EDT | 95.00 | 8.28 | 8.15 | 8.40 | -0.22 | -2.59% | 41 | 382 | 41.38% |
| BIDU250117C00100000 | 2024-06-25 3:07PM EDT | 100.00 | 6.70 | 6.35 | 6.70 | -0.35 | -4.96% | 71 | 1,968 | 41.02% |
| BIDU250117C00105000 | 2024-06-25 2:24PM EDT | 105.00 | 5.27 | 5.10 | 5.30 | -0.15 | -2.77% | 2 | 786 | 40.72% |
| BIDU250117C00110000 | 2024-06-25 3:47PM EDT | 110.00 | 4.12 | 4.05 | 4.25 | -0.28 | -6.36% | 108 | 1,275 | 40.85% |
| BIDU250117C00115000 | 2024-06-25 3:59PM EDT | 115.00 | 3.30 | 3.20 | 3.40 | -0.10 | -2.94% | 58 | 660 | 40.98% |
| BIDU250117C00120000 | 2024-06-25 3:59PM EDT | 120.00 | 2.57 | 2.58 | 2.63 | -0.04 | -1.53% | 27 | 2,884 | 40.66% |
| BIDU250117C00125000 | 2024-06-25 3:06PM EDT | 125.00 | 2.11 | 2.00 | 2.21 | -0.07 | -3.21% | 49 | 1,227 | 41.50% |
| BIDU250117C00130000 | 2024-06-25 3:59PM EDT | 130.00 | 1.68 | 1.51 | 1.89 | -0.07 | -4.00% | 12 | 1,225 | 42.46% |
| BIDU250117C00135000 | 2024-06-25 3:47PM EDT | 135.00 | 1.35 | 1.11 | 1.39 | -0.10 | -6.90% | 66 | 821 | 41.61% |
| BIDU250117C00140000 | 2024-06-25 2:56PM EDT | 140.00 | 1.16 | 1.04 | 1.27 | +0.01 | +0.87% | 1 | 1,444 | 43.12% |
| BIDU250117C00145000 | 2024-06-24 11:26AM EDT | 145.00 | 1.01 | 0.83 | 1.13 | 0.00 | - | 1 | 462 | 44.20% |
| BIDU250117C00150000 | 2024-06-25 2:24PM EDT | 150.00 | 0.77 | 0.72 | 0.89 | -0.03 | -3.75% | 19 | 2,785 | 44.02% |
| BIDU250117C00155000 | 2024-06-24 1:49PM EDT | 155.00 | 0.65 | 0.59 | 1.99 | 0.00 | - | 9 | 757 | 55.43% |
| BIDU250117C00160000 | 2024-06-24 1:14PM EDT | 160.00 | 0.55 | 0.52 | 0.75 | 0.00 | - | 26 | 488 | 46.34% |
| BIDU250117C00165000 | 2024-06-25 9:39AM EDT | 165.00 | 0.46 | 0.23 | 1.73 | -0.09 | -16.36% | 4 | 171 | 50.76% |
| BIDU250117C00170000 | 2024-06-18 2:42PM EDT | 170.00 | 0.43 | 0.20 | 1.67 | 0.00 | - | 1 | 506 | 52.05% |
| BIDU250117C00175000 | 2024-06-20 11:57AM EDT | 175.00 | 0.38 | 0.25 | 0.60 | 0.00 | - | 6 | 270 | 49.46% |
| BIDU250117C00180000 | 2024-06-24 2:42PM EDT | 180.00 | 0.33 | 0.15 | 1.58 | 0.00 | - | 1 | 940 | 54.57% |
| BIDU250117C00185000 | 2024-06-14 10:06AM EDT | 185.00 | 0.40 | 0.13 | 0.85 | 0.00 | - | 1 | 437 | 50.78% |
| BIDU250117C00190000 | 2024-06-25 11:08AM EDT | 190.00 | 0.27 | 0.11 | 1.52 | -0.08 | -22.86% | 2 | 223 | 57.01% |
| BIDU250117C00195000 | 2024-06-12 2:10PM EDT | 195.00 | 0.33 | 0.10 | 1.49 | 0.00 | - | 1 | 165 | 58.20% |
| BIDU250117C00200000 | 2024-06-25 3:54PM EDT | 200.00 | 0.20 | 0.18 | 0.56 | 0.00 | - | 2 | 1,668 | 52.54% |
| BIDU250117C00210000 | 2024-06-18 10:54AM EDT | 210.00 | 0.21 | 0.15 | 0.55 | 0.00 | - | 5 | 1,504 | 54.59% |
| BIDU250117C00220000 | 2024-05-31 3:04PM EDT | 220.00 | 0.36 | 0.06 | 0.53 | 0.00 | - | 1 | 126 | 55.52% |
| BIDU250117C00230000 | 2024-06-05 9:30AM EDT | 230.00 | 0.27 | 0.05 | 0.50 | 0.00 | - | 100 | 346 | 57.13% |
| BIDU250117C00240000 | 2024-06-25 3:24PM EDT | 240.00 | 0.13 | 0.04 | 0.13 | +0.01 | +8.33% | 1 | 3,172 | 51.37% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU250117P00040000 | 2024-06-17 11:10AM EDT | 40.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 40 | 520 | 43.75% |
| BIDU250117P00045000 | 2024-06-25 1:26PM EDT | 45.00 | 0.17 | 0.08 | 0.38 | +0.03 | +21.43% | 2 | 289 | 51.27% |
| BIDU250117P00050000 | 2024-06-25 3:45PM EDT | 50.00 | 0.24 | 0.15 | 0.53 | -0.03 | -11.11% | 7 | 203 | 47.27% |
| BIDU250117P00055000 | 2024-06-20 3:28PM EDT | 55.00 | 0.56 | 0.23 | 0.50 | 0.00 | - | 2 | 483 | 39.99% |
| BIDU250117P00060000 | 2024-06-25 2:31PM EDT | 60.00 | 0.75 | 0.65 | 0.95 | -0.06 | -7.41% | 27 | 200 | 39.48% |
| BIDU250117P00065000 | 2024-06-25 2:31PM EDT | 65.00 | 1.29 | 1.20 | 1.37 | -0.07 | -5.15% | 3 | 292 | 36.73% |
| BIDU250117P00070000 | 2024-06-25 12:44PM EDT | 70.00 | 2.05 | 1.95 | 2.20 | -0.04 | -1.91% | 2 | 349 | 35.69% |
| BIDU250117P00075000 | 2024-06-25 11:12AM EDT | 75.00 | 3.12 | 2.95 | 4.45 | -0.04 | -1.27% | 1 | 3,092 | 40.10% |
| BIDU250117P00080000 | 2024-06-25 2:52PM EDT | 80.00 | 4.73 | 3.20 | 4.85 | -0.27 | -5.40% | 404 | 2,728 | 33.56% |
| BIDU250117P00085000 | 2024-06-25 11:38AM EDT | 85.00 | 6.70 | 6.60 | 6.90 | -0.36 | -5.10% | 36 | 3,358 | 33.01% |
| BIDU250117P00090000 | 2024-06-25 12:18PM EDT | 90.00 | 9.25 | 9.10 | 9.25 | +0.15 | +1.65% | 1 | 1,658 | 31.87% |
| BIDU250117P00095000 | 2024-06-25 3:36PM EDT | 95.00 | 12.07 | 11.15 | 14.50 | -0.18 | -1.47% | 14 | 1,830 | 40.08% |
| BIDU250117P00100000 | 2024-06-25 2:00PM EDT | 100.00 | 15.29 | 13.50 | 16.00 | -0.64 | -4.02% | 2 | 1,895 | 32.56% |
| BIDU250117P00105000 | 2024-06-21 10:13AM EDT | 105.00 | 19.11 | 18.95 | 20.10 | 0.00 | - | 42 | 834 | 33.79% |
| BIDU250117P00110000 | 2024-06-25 10:43AM EDT | 110.00 | 22.91 | 21.80 | 23.60 | +0.05 | +0.22% | 60 | 1,627 | 30.92% |
| BIDU250117P00115000 | 2024-06-25 9:32AM EDT | 115.00 | 27.10 | 26.10 | 28.60 | -0.50 | -1.81% | 1 | 2,001 | 34.63% |
| BIDU250117P00120000 | 2024-06-24 9:30AM EDT | 120.00 | 31.80 | 29.90 | 32.10 | 0.00 | - | 2 | 1,128 | 27.43% |
| BIDU250117P00125000 | 2024-06-25 11:17AM EDT | 125.00 | 36.30 | 36.20 | 36.95 | 0.00 | - | 12 | 2,241 | 28.47% |
| BIDU250117P00130000 | 2024-06-21 12:10PM EDT | 130.00 | 41.62 | 39.55 | 42.80 | 0.00 | - | 25 | 501 | 38.76% |
| BIDU250117P00135000 | 2024-06-17 11:28AM EDT | 135.00 | 43.75 | 44.50 | 48.45 | 0.00 | - | 6 | 25 | 45.96% |
| BIDU250117P00140000 | 2024-06-20 10:06AM EDT | 140.00 | 50.00 | 49.35 | 53.35 | 0.00 | - | 1 | 0 | 47.88% |
| BIDU250117P00145000 | 2024-06-17 2:56PM EDT | 145.00 | 53.50 | 55.20 | 57.75 | 0.00 | - | 10 | 2 | 45.75% |
| BIDU250117P00150000 | 2024-06-17 9:31AM EDT | 150.00 | 57.80 | 59.35 | 63.35 | 0.00 | - | 5 | 0 | 52.64% |
| BIDU250117P00155000 | 2024-05-14 9:33AM EDT | 155.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BIDU250117P00160000 | 2024-05-20 12:14PM EDT | 160.00 | 51.69 | 68.00 | 70.25 | 0.00 | - | 10 | 0 | 0.00% |
| BIDU250117P00165000 | 2024-05-17 10:41AM EDT | 165.00 | 53.24 | 71.80 | 74.40 | 0.00 | - | 5 | 0 | 0.00% |
| BIDU250117P00170000 | 2024-04-04 2:13PM EDT | 170.00 | 61.00 | 56.80 | 57.90 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU250117P00175000 | 2024-03-08 10:47AM EDT | 175.00 | 75.60 | 66.55 | 70.50 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU250117P00180000 | 2024-01-03 4:37PM EDT | 180.00 | 63.22 | 75.10 | 79.20 | 0.00 | - | 2 | 0 | 0.00% |
| BIDU250117P00185000 | 2023-06-20 1:17PM EDT | 185.00 | 52.50 | 49.15 | 51.45 | 0.00 | - | 2 | 89 | 0.00% |
| BIDU250117P00190000 | 2023-10-24 10:48AM EDT | 190.00 | 78.00 | 67.85 | 71.55 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU250117P00195000 | 2024-06-06 3:39PM EDT | 195.00 | 97.34 | 104.40 | 108.50 | 0.00 | - | 3 | 0 | 70.73% |
| BIDU250117P00200000 | 2024-06-06 3:39PM EDT | 200.00 | 102.36 | 109.50 | 113.50 | 0.00 | - | 3 | 0 | 72.29% |
| BIDU250117P00210000 | 2023-10-12 9:35AM EDT | 210.00 | 77.00 | 102.60 | 105.60 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU250117P00220000 | 2024-02-20 11:30AM EDT | 220.00 | 115.10 | 116.05 | 120.15 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU250117P00230000 | 2024-05-30 10:34AM EDT | 230.00 | 131.60 | 139.40 | 143.50 | 0.00 | - | 3 | 0 | 80.69% |
| BIDU250117P00240000 | 2024-05-17 1:08PM EDT | 240.00 | 128.40 | 146.75 | 149.25 | 0.00 | - | 1,073 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.