Baidu, Inc. (BIDU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240510C00090000 | 2024-04-29 9:30AM EDT | 2024-05-10 | 15.40 | 22.95 | 24.35 | 0.00 | - | 1 | 45 | 97.36% |
| BIDU240517C00090000 | 2024-05-03 2:45PM EDT | 2024-05-17 | 23.30 | 22.00 | 24.45 | +1.00 | +4.48% | 1 | 319 | 97.07% |
| BIDU240524C00090000 | 2024-05-03 3:55PM EDT | 2024-05-24 | 23.95 | 23.20 | 24.35 | +2.17 | +9.96% | 2 | 104 | 61.18% |
| BIDU240531C00090000 | 2024-04-30 3:50PM EDT | 2024-05-31 | 14.70 | 23.55 | 24.55 | 0.00 | - | 3 | 3 | 60.30% |
| BIDU240621C00090000 | 2024-05-03 3:51PM EDT | 2024-06-21 | 24.50 | 23.45 | 26.70 | +1.70 | +7.46% | 101 | 580 | 59.94% |
| BIDU240719C00090000 | 2024-05-02 12:59PM EDT | 2024-07-19 | 23.27 | 25.20 | 25.90 | 0.00 | - | 5 | 98 | 52.10% |
| BIDU240816C00090000 | 2024-05-02 10:52AM EDT | 2024-08-16 | 23.80 | 24.15 | 27.10 | 0.00 | - | 1 | 60 | 55.16% |
| BIDU240920C00090000 | 2024-05-02 3:30PM EDT | 2024-09-20 | 26.09 | 27.30 | 28.45 | 0.00 | - | 61 | 126 | 51.93% |
| BIDU241220C00090000 | 2024-05-01 3:16PM EDT | 2024-12-20 | 24.40 | 30.80 | 31.75 | 0.00 | - | 1 | 18 | 53.53% |
| BIDU250117C00090000 | 2024-05-03 9:53AM EDT | 2025-01-17 | 31.37 | 31.15 | 32.05 | +1.07 | +3.53% | 15 | 178 | 51.69% |
| BIDU250321C00090000 | 2024-03-25 2:01PM EDT | 2025-03-21 | 26.77 | 22.35 | 22.75 | 0.00 | - | 1 | 1 | 0.00% |
| BIDU250620C00090000 | 2024-05-03 9:51AM EDT | 2025-06-20 | 35.50 | 35.80 | 38.50 | +4.38 | +14.07% | 1 | 27 | 55.77% |
| BIDU260116C00090000 | 2024-05-02 2:15PM EDT | 2026-01-16 | 40.50 | 38.50 | 41.75 | 0.00 | - | 1 | 104 | 51.75% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240510P00090000 | 2024-05-02 3:55PM EDT | 2024-05-10 | 0.04 | 0.01 | 0.04 | 0.00 | - | 40 | 449 | 69.14% |
| BIDU240517P00090000 | 2024-05-03 3:36PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 76 | 12,411 | 54.69% |
| BIDU240524P00090000 | 2024-05-02 3:55PM EDT | 2024-05-24 | 0.15 | 0.12 | 0.26 | +0.06 | +66.67% | 1 | 194 | 53.81% |
| BIDU240531P00090000 | 2024-05-03 3:21PM EDT | 2024-05-31 | 0.20 | 0.08 | 0.50 | -0.12 | -37.50% | 20 | 128 | 50.54% |
| BIDU240607P00090000 | 2024-04-30 3:02PM EDT | 2024-06-07 | 0.36 | 0.19 | 0.40 | -0.64 | -64.00% | 1 | 2 | 48.34% |
| BIDU240621P00090000 | 2024-05-03 2:57PM EDT | 2024-06-21 | 0.43 | 0.39 | 0.46 | -0.17 | -28.33% | 36 | 3,768 | 42.16% |
| BIDU240719P00090000 | 2024-05-03 2:58PM EDT | 2024-07-19 | 1.01 | 0.94 | 0.99 | -0.23 | -18.55% | 16 | 535 | 40.82% |
| BIDU240816P00090000 | 2024-05-03 2:09PM EDT | 2024-08-16 | 1.75 | 1.68 | 1.74 | -0.32 | -15.46% | 21 | 401 | 41.57% |
| BIDU240920P00090000 | 2024-05-03 3:20PM EDT | 2024-09-20 | 2.42 | 2.26 | 2.60 | -0.36 | -12.95% | 4 | 1,334 | 41.53% |
| BIDU241220P00090000 | 2024-05-03 12:30PM EDT | 2024-12-20 | 4.64 | 4.20 | 4.70 | -0.26 | -5.31% | 14 | 24 | 41.39% |
| BIDU250117P00090000 | 2024-05-03 3:17PM EDT | 2025-01-17 | 4.89 | 4.85 | 5.30 | -0.53 | -9.78% | 7 | 1,261 | 41.36% |
| BIDU250321P00090000 | 2024-05-03 12:38PM EDT | 2025-03-21 | 6.38 | 4.90 | 8.50 | -0.07 | -1.09% | 2 | 892 | 47.34% |
| BIDU250620P00090000 | 2024-05-03 2:22PM EDT | 2025-06-20 | 7.70 | 7.20 | 7.95 | -1.95 | -20.21% | 3 | 77 | 40.29% |
| BIDU260116P00090000 | 2024-05-02 2:04PM EDT | 2026-01-16 | 10.90 | 10.00 | 10.95 | 0.00 | - | 3 | 326 | 39.42% |
© 2024 Yahoo. All rights reserved.