Baidu, Inc. (BIDU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:43AM EDT. Market open.
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 | 23.95 | 25.45 | 0.00 | - | 4 | 5 | 215.23% |
| BIDU240426C00080000 | 2024-04-24 3:49PM EDT | 80.00 | 19.35 | 19.05 | 19.90 | 0.00 | - | 6 | 13 | 199.80% |
| BIDU240426C00085000 | 2024-04-25 11:27AM EDT | 85.00 | 14.40 | 14.10 | 14.40 | +0.20 | +1.45% | 17 | 59 | 0.00% |
| BIDU240426C00086000 | 2024-04-18 9:52AM EDT | 86.00 | 9.40 | 13.05 | 13.75 | 0.00 | - | - | 9 | 130.86% |
| BIDU240426C00088000 | 2024-04-23 1:30PM EDT | 88.00 | 10.65 | 11.05 | 11.75 | 0.00 | - | 2 | 25 | 114.45% |
| BIDU240426C00089000 | 2024-04-23 10:27AM EDT | 89.00 | 9.42 | 9.95 | 11.15 | 0.00 | - | 22 | 72 | 78.91% |
| BIDU240426C00090000 | 2024-04-23 2:15PM EDT | 90.00 | 8.50 | 9.05 | 9.65 | 0.00 | - | 47 | 242 | 87.30% |
| BIDU240426C00091000 | 2024-04-23 11:32AM EDT | 91.00 | 7.30 | 8.10 | 8.65 | 0.00 | - | 3 | 7 | 79.69% |
| BIDU240426C00092000 | 2024-04-24 2:44PM EDT | 92.00 | 7.10 | 7.10 | 7.55 | 0.00 | - | 38 | 60 | 58.98% |
| BIDU240426C00093000 | 2024-04-25 10:05AM EDT | 93.00 | 5.96 | 5.90 | 6.45 | -0.04 | -0.67% | 39 | 121 | 0.00% |
| BIDU240426C00094000 | 2024-04-25 10:12AM EDT | 94.00 | 4.89 | 5.10 | 5.55 | -0.51 | -9.44% | 37 | 399 | 45.31% |
| BIDU240426C00095000 | 2024-04-25 10:31AM EDT | 95.00 | 4.65 | 3.85 | 4.95 | +0.14 | +3.10% | 62 | 642 | 67.19% |
| BIDU240426C00096000 | 2024-04-25 10:09AM EDT | 96.00 | 2.90 | 2.88 | 3.85 | -0.80 | -21.62% | 9 | 491 | 52.05% |
| BIDU240426C00097000 | 2024-04-25 10:57AM EDT | 97.00 | 2.02 | 2.46 | 2.73 | -0.62 | -23.48% | 19 | 843 | 36.04% |
| BIDU240426C00098000 | 2024-04-25 11:18AM EDT | 98.00 | 1.56 | 1.65 | 1.76 | -0.26 | -14.29% | 110 | 959 | 27.64% |
| BIDU240426C00099000 | 2024-04-25 11:06AM EDT | 99.00 | 0.85 | 1.00 | 1.11 | -0.39 | -31.45% | 137 | 511 | 28.71% |
| BIDU240426C00100000 | 2024-04-25 11:09AM EDT | 100.00 | 0.50 | 0.57 | 0.63 | -0.32 | -39.02% | 823 | 3,619 | 29.20% |
| BIDU240426C00101000 | 2024-04-25 11:24AM EDT | 101.00 | 0.30 | 0.30 | 0.35 | -0.22 | -42.31% | 283 | 1,587 | 30.86% |
| BIDU240426C00102000 | 2024-04-25 11:28AM EDT | 102.00 | 0.17 | 0.16 | 0.20 | -0.14 | -45.16% | 380 | 1,367 | 33.20% |
| BIDU240426C00103000 | 2024-04-25 11:10AM EDT | 103.00 | 0.08 | 0.06 | 0.11 | -0.10 | -55.56% | 76 | 427 | 34.96% |
| BIDU240426C00104000 | 2024-04-25 10:51AM EDT | 104.00 | 0.05 | 0.04 | 0.08 | -0.07 | -58.33% | 12 | 540 | 39.06% |
| BIDU240426C00105000 | 2024-04-25 11:26AM EDT | 105.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 560 | 1,516 | 37.89% |
| BIDU240426C00106000 | 2024-04-24 2:58PM EDT | 106.00 | 0.04 | 0.01 | 0.26 | -0.01 | -20.00% | 1 | 158 | 57.81% |
| BIDU240426C00107000 | 2024-04-25 9:36AM EDT | 107.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 3 | 371 | 50.00% |
| BIDU240426C00108000 | 2024-04-25 9:35AM EDT | 108.00 | 0.03 | 0.01 | 0.06 | -0.02 | -40.00% | 4 | 118 | 55.08% |
| BIDU240426C00109000 | 2024-04-24 11:35AM EDT | 109.00 | 0.02 | 0.02 | 0.03 | -0.01 | -25.00% | 5 | 175 | 57.42% |
| BIDU240426C00110000 | 2024-04-25 10:51AM EDT | 110.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 21 | 1,210 | 62.50% |
| BIDU240426C00111000 | 2024-04-24 11:20AM EDT | 111.00 | 0.03 | 0.01 | 0.25 | 0.00 | - | 4 | 72 | 87.89% |
| BIDU240426C00112000 | 2024-04-24 2:21PM EDT | 112.00 | 0.01 | 0.01 | 0.39 | 0.00 | - | 8 | 146 | 102.15% |
| BIDU240426C00113000 | 2024-04-17 1:11PM EDT | 113.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 39 | 74.22% |
| BIDU240426C00114000 | 2024-04-22 11:25AM EDT | 114.00 | 0.01 | 0.01 | 0.52 | 0.00 | - | 3 | 29 | 120.90% |
| BIDU240426C00115000 | 2024-04-25 9:48AM EDT | 115.00 | 0.01 | 0.01 | 0.14 | -0.02 | -66.67% | 1 | 337 | 99.80% |
| BIDU240426C00116000 | 2024-04-24 1:22PM EDT | 116.00 | 0.01 | 0.01 | 0.08 | 0.00 | - | 83 | 204 | 96.88% |
| BIDU240426C00117000 | 2024-04-24 12:59PM EDT | 117.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 21 | 35 | 91.41% |
| BIDU240426C00118000 | 2024-04-24 1:22PM EDT | 118.00 | 0.01 | 0.01 | 0.44 | 0.00 | - | 66 | 105 | 139.06% |
| BIDU240426C00119000 | 2024-04-15 3:02PM EDT | 119.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 12 | 92.19% |
| BIDU240426C00120000 | 2024-04-25 10:40AM EDT | 120.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 1 | 112 | 106.25% |
| BIDU240426C00121000 | 2024-04-11 11:56AM EDT | 121.00 | 0.28 | 0.00 | 0.02 | 0.00 | - | 1 | 52 | 99.22% |
| BIDU240426C00122000 | 2024-04-24 3:38PM EDT | 122.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1,045 | 1,046 | 103.13% |
| BIDU240426C00125000 | 2024-04-25 10:38AM EDT | 125.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 81 | 178 | 114.06% |
| BIDU240426C00130000 | 2024-04-12 12:30PM EDT | 130.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 3,620 | 125.00% |
| BIDU240426C00135000 | 2024-04-19 10:01AM EDT | 135.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 15 | 137.50% |
| BIDU240426C00140000 | 2024-04-23 12:08PM EDT | 140.00 | 0.02 | 0.00 | 0.63 | 0.00 | - | 1 | 24 | 255.86% |
| BIDU240426C00145000 | 2024-04-15 3:11PM EDT | 145.00 | 0.04 | 0.00 | 0.39 | 0.00 | - | 1 | 3 | 255.08% |
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 | 279.49% |
| BIDU240426P00080000 | 2024-04-25 10:37AM EDT | 80.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 94 | 56 | 112.50% |
| BIDU240426P00083000 | 2024-04-19 12:17PM EDT | 83.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 11 | 111 | 95.31% |
| BIDU240426P00084000 | 2024-04-19 12:16PM EDT | 84.00 | 0.03 | 0.00 | 0.38 | 0.00 | - | 18 | 60 | 138.09% |
| BIDU240426P00085000 | 2024-04-24 1:06PM EDT | 85.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 3 | 193 | 104.69% |
| BIDU240426P00086000 | 2024-04-23 2:51PM EDT | 86.00 | 0.07 | 0.01 | 0.13 | 0.00 | - | 2 | 202 | 101.56% |
| BIDU240426P00087000 | 2024-04-24 10:03AM EDT | 87.00 | 0.02 | 0.01 | 0.38 | 0.00 | - | 1 | 35 | 115.04% |
| BIDU240426P00088000 | 2024-04-25 10:05AM EDT | 88.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 15 | 2,094 | 72.66% |
| BIDU240426P00089000 | 2024-04-25 10:45AM EDT | 89.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 25 | 207 | 67.19% |
| BIDU240426P00090000 | 2024-04-25 10:23AM EDT | 90.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 30 | 346 | 63.28% |
| BIDU240426P00091000 | 2024-04-24 12:08PM EDT | 91.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 208 | 55.47% |
| BIDU240426P00092000 | 2024-04-24 12:08PM EDT | 92.00 | 0.03 | 0.02 | 0.10 | 0.00 | - | 29 | 1,876 | 58.98% |
| BIDU240426P00093000 | 2024-04-24 1:36PM EDT | 93.00 | 0.16 | 0.02 | 0.12 | +0.12 | +300.00% | 4 | 365 | 53.52% |
| BIDU240426P00094000 | 2024-04-25 11:22AM EDT | 94.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 26 | 340 | 41.80% |
| BIDU240426P00095000 | 2024-04-25 11:27AM EDT | 95.00 | 0.05 | 0.05 | 0.06 | -0.04 | -40.00% | 240 | 627 | 38.28% |
| BIDU240426P00096000 | 2024-04-25 11:22AM EDT | 96.00 | 0.09 | 0.07 | 0.09 | -0.13 | -59.09% | 234 | 583 | 34.38% |
| BIDU240426P00097000 | 2024-04-25 10:29AM EDT | 97.00 | 0.15 | 0.16 | 0.19 | -0.14 | -48.28% | 61 | 487 | 33.20% |
| BIDU240426P00098000 | 2024-04-25 11:09AM EDT | 98.00 | 0.47 | 0.31 | 0.37 | -0.18 | -27.69% | 178 | 703 | 31.93% |
| BIDU240426P00099000 | 2024-04-25 10:38AM EDT | 99.00 | 0.74 | 0.61 | 0.76 | -0.16 | -17.78% | 17 | 429 | 33.64% |
| BIDU240426P00100000 | 2024-04-25 11:27AM EDT | 100.00 | 1.25 | 1.25 | 1.38 | -0.35 | -19.55% | 17 | 391 | 37.60% |
| BIDU240426P00101000 | 2024-04-24 3:20PM EDT | 101.00 | 1.84 | 1.81 | 1.99 | -0.27 | -12.80% | 3 | 52 | 36.13% |
| BIDU240426P00102000 | 2024-04-25 10:26AM EDT | 102.00 | 2.75 | 2.59 | 3.10 | -1.65 | -37.50% | 7 | 86 | 51.37% |
| BIDU240426P00103000 | 2024-04-25 10:31AM EDT | 103.00 | 3.67 | 2.98 | 3.85 | -0.59 | -13.85% | 7 | 127 | 49.41% |
| BIDU240426P00104000 | 2024-04-24 9:30AM EDT | 104.00 | 4.69 | 4.40 | 6.00 | +0.01 | +0.21% | 10 | 55 | 75.49% |
| BIDU240426P00105000 | 2024-04-24 3:50PM EDT | 105.00 | 5.77 | 4.65 | 6.45 | 0.00 | - | 1 | 51 | 96.09% |
| BIDU240426P00106000 | 2024-04-22 11:52AM EDT | 106.00 | 9.20 | 6.30 | 6.95 | 0.00 | - | 9 | 51 | 55.86% |
| BIDU240426P00107000 | 2024-04-19 11:24AM EDT | 107.00 | 11.94 | 6.70 | 7.80 | 0.00 | - | 5 | 27 | 77.64% |
| BIDU240426P00108000 | 2024-04-19 3:42PM EDT | 108.00 | 13.05 | 8.30 | 9.00 | 0.00 | - | 1 | 1 | 71.09% |
| BIDU240426P00109000 | 2024-04-22 10:40AM EDT | 109.00 | 12.50 | 9.60 | 9.90 | 0.00 | - | 1 | 1 | 87.30% |
| BIDU240426P00110000 | 2024-04-22 10:21AM EDT | 110.00 | 13.60 | 10.60 | 11.55 | 0.00 | - | 23 | 0 | 117.87% |
| BIDU240426P00111000 | 2024-03-28 9:41AM EDT | 111.00 | 6.69 | 11.25 | 11.95 | 0.00 | - | 2 | 0 | 82.03% |
| BIDU240426P00112000 | 2024-04-15 10:36AM EDT | 112.00 | 14.27 | 12.55 | 13.00 | 0.00 | - | 4 | 0 | 108.79% |
| BIDU240426P00115000 | 2024-03-18 1:58PM EDT | 115.00 | 11.83 | 20.15 | 21.00 | 0.00 | - | 20 | 0 | 353.52% |
| BIDU240426P00118000 | 2024-04-01 10:18AM EDT | 118.00 | 10.52 | 18.55 | 19.75 | 0.00 | - | - | 0 | 176.86% |
| BIDU240426P00120000 | 2024-04-22 12:40PM EDT | 120.00 | 22.90 | 20.35 | 21.10 | 0.00 | - | 17 | 0 | 148.24% |
| BIDU240426P00150000 | 2024-04-19 3:15PM EDT | 150.00 | 54.83 | 49.85 | 52.45 | 0.00 | - | 2 | 0 | 337.89% |
© 2024 Yahoo. All rights reserved.