Baidu, Inc. (BIDU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240510C00110000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 4.53 | 4.30 | 4.60 | +0.84 | +22.76% | 566 | 2,320 | 44.43% |
| BIDU240517C00110000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 6.45 | 6.20 | 6.50 | +0.75 | +13.16% | 882 | 6,547 | 52.78% |
| BIDU240524C00110000 | 2024-05-03 3:10PM EDT | 2024-05-24 | 7.25 | 6.40 | 7.25 | +1.07 | +17.31% | 27 | 210 | 51.54% |
| BIDU240531C00110000 | 2024-05-03 3:28PM EDT | 2024-05-31 | 7.77 | 7.00 | 8.10 | +0.82 | +11.80% | 6 | 158 | 51.59% |
| BIDU240607C00110000 | 2024-05-03 2:40PM EDT | 2024-06-07 | 8.20 | 7.00 | 8.30 | +0.41 | +5.26% | 5 | 42 | 47.49% |
| BIDU240621C00110000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 9.19 | 8.85 | 9.25 | +1.14 | +14.16% | 500 | 2,850 | 45.97% |
| BIDU240719C00110000 | 2024-05-03 3:29PM EDT | 2024-07-19 | 11.06 | 10.75 | 10.95 | +0.89 | +8.75% | 59 | 407 | 45.04% |
| BIDU240816C00110000 | 2024-05-03 2:37PM EDT | 2024-08-16 | 12.63 | 12.55 | 12.75 | +1.23 | +10.79% | 144 | 267 | 46.19% |
| BIDU240920C00110000 | 2024-05-03 3:54PM EDT | 2024-09-20 | 14.56 | 14.40 | 14.60 | +0.82 | +5.97% | 45 | 624 | 46.78% |
| BIDU241220C00110000 | 2024-05-02 10:23AM EDT | 2024-12-20 | 15.37 | 18.55 | 19.00 | 0.00 | - | 5 | 115 | 49.04% |
| BIDU250117C00110000 | 2024-05-03 1:57PM EDT | 2025-01-17 | 19.20 | 19.50 | 20.00 | +0.85 | +4.63% | 6 | 996 | 49.04% |
| BIDU250321C00110000 | 2024-05-03 10:55AM EDT | 2025-03-21 | 22.10 | 21.40 | 23.60 | +2.02 | +10.06% | 5 | 91 | 50.10% |
| BIDU250620C00110000 | 2024-05-03 2:52PM EDT | 2025-06-20 | 24.85 | 24.70 | 26.15 | +1.00 | +4.19% | 14 | 166 | 50.61% |
| BIDU260116C00110000 | 2024-05-03 11:56AM EDT | 2026-01-16 | 30.78 | 30.30 | 32.25 | -0.07 | -0.23% | 22 | 328 | 51.73% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240510P00110000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 0.94 | 0.89 | 1.01 | -0.99 | -51.30% | 324 | 68 | 40.77% |
| BIDU240517P00110000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 2.76 | 2.73 | 2.89 | -0.99 | -26.40% | 218 | 1,270 | 51.17% |
| BIDU240524P00110000 | 2024-05-03 3:49PM EDT | 2024-05-24 | 3.30 | 2.84 | 3.30 | -1.35 | -29.03% | 164 | 196 | 46.17% |
| BIDU240531P00110000 | 2024-05-02 12:48PM EDT | 2024-05-31 | 5.20 | 3.10 | 3.80 | 0.00 | - | 10 | 16 | 44.03% |
| BIDU240607P00110000 | 2024-04-26 3:05PM EDT | 2024-06-07 | 11.35 | 3.55 | 4.70 | 0.00 | - | 81 | 17 | 46.06% |
| BIDU240621P00110000 | 2024-05-03 3:51PM EDT | 2024-06-21 | 4.90 | 4.85 | 5.00 | -1.08 | -18.06% | 384 | 1,755 | 40.66% |
| BIDU240719P00110000 | 2024-05-03 3:01PM EDT | 2024-07-19 | 6.25 | 6.05 | 6.30 | -1.08 | -14.73% | 29 | 588 | 38.85% |
| BIDU240816P00110000 | 2024-05-03 2:06PM EDT | 2024-08-16 | 7.69 | 7.40 | 7.60 | -0.74 | -8.78% | 7 | 362 | 38.77% |
| BIDU240920P00110000 | 2024-05-03 3:44PM EDT | 2024-09-20 | 8.80 | 8.70 | 8.90 | -1.12 | -11.29% | 54 | 1,364 | 38.34% |
| BIDU241220P00110000 | 2024-05-03 3:38PM EDT | 2024-12-20 | 11.60 | 11.55 | 12.20 | -1.65 | -12.45% | 370 | 97 | 39.29% |
| BIDU250117P00110000 | 2024-05-03 2:28PM EDT | 2025-01-17 | 12.29 | 12.20 | 12.50 | -0.71 | -5.46% | 1 | 1,466 | 37.91% |
| BIDU250321P00110000 | 2024-05-02 10:51AM EDT | 2025-03-21 | 15.00 | 12.85 | 16.00 | 0.00 | - | 12 | 24 | 42.54% |
| BIDU250620P00110000 | 2024-05-03 1:52PM EDT | 2025-06-20 | 15.79 | 15.35 | 16.85 | -4.71 | -22.98% | 12 | 143 | 39.39% |
| BIDU260116P00110000 | 2024-04-25 1:48PM EDT | 2026-01-16 | 23.95 | 18.55 | 21.45 | 0.00 | - | 22 | 77 | 40.21% |
© 2024 Yahoo. All rights reserved.