Baidu, Inc. (BIDU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240510C00095000 | 2024-05-03 9:30AM EDT | 2024-05-10 | 17.70 | 17.85 | 19.20 | +3.30 | +22.92% | 5 | 297 | 73.63% |
| BIDU240517C00095000 | 2024-05-03 1:57PM EDT | 2024-05-17 | 18.20 | 17.60 | 19.10 | +1.45 | +8.66% | 5 | 740 | 73.58% |
| BIDU240524C00095000 | 2024-05-03 2:43PM EDT | 2024-05-24 | 18.85 | 18.40 | 19.80 | +2.12 | +12.67% | 3 | 46 | 59.33% |
| BIDU240531C00095000 | 2024-05-03 1:40PM EDT | 2024-05-31 | 18.35 | 18.65 | 19.55 | +9.85 | +115.88% | 1 | 15 | 51.05% |
| BIDU240607C00095000 | 2024-04-26 12:41PM EDT | 2024-06-07 | 8.94 | 18.95 | 20.15 | 0.00 | - | 40 | 0 | 52.69% |
| BIDU240621C00095000 | 2024-05-03 3:06PM EDT | 2024-06-21 | 20.10 | 19.90 | 20.50 | +1.16 | +6.12% | 4 | 685 | 51.64% |
| BIDU240719C00095000 | 2024-05-03 11:31AM EDT | 2024-07-19 | 20.30 | 20.15 | 21.45 | +0.95 | +4.91% | 3 | 158 | 50.59% |
| BIDU240816C00095000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 22.55 | 22.05 | 22.80 | +1.11 | +5.18% | 67 | 113 | 51.14% |
| BIDU240920C00095000 | 2024-05-03 2:37PM EDT | 2024-09-20 | 24.02 | 23.60 | 24.60 | +0.92 | +3.98% | 8 | 166 | 50.42% |
| BIDU241220C00095000 | 2024-05-02 2:30PM EDT | 2024-12-20 | 26.40 | 25.65 | 28.25 | 0.00 | - | 37 | 26 | 53.64% |
| BIDU250117C00095000 | 2024-05-03 3:29PM EDT | 2025-01-17 | 28.50 | 28.10 | 29.05 | +1.45 | +5.36% | 7 | 103 | 51.69% |
| BIDU250321C00095000 | 2024-04-25 3:55PM EDT | 2025-03-21 | 19.79 | 30.00 | 32.90 | 0.00 | - | 1 | 109 | 54.51% |
| BIDU250620C00095000 | 2024-05-02 3:12PM EDT | 2025-06-20 | 31.50 | 32.75 | 35.45 | 0.00 | - | 4 | 56 | 54.71% |
| BIDU260116C00095000 | 2024-05-03 3:55PM EDT | 2026-01-16 | 39.00 | 36.00 | 38.75 | +8.00 | +25.81% | 1 | 59 | 51.14% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240510P00095000 | 2024-05-03 3:24PM EDT | 2024-05-10 | 0.04 | 0.03 | 0.04 | 0.00 | - | 63 | 440 | 61.72% |
| BIDU240517P00095000 | 2024-05-03 3:24PM EDT | 2024-05-17 | 0.15 | 0.13 | 0.18 | -0.09 | -37.50% | 94 | 12,772 | 52.73% |
| BIDU240524P00095000 | 2024-05-03 11:27AM EDT | 2024-05-24 | 0.30 | 0.26 | 0.51 | -0.12 | -28.57% | 45 | 52 | 51.27% |
| BIDU240531P00095000 | 2024-05-03 3:03PM EDT | 2024-05-31 | 0.40 | 0.36 | 0.45 | -0.25 | -38.46% | 23 | 67 | 45.80% |
| BIDU240607P00095000 | 2024-05-03 1:42PM EDT | 2024-06-07 | 0.64 | 0.15 | 0.62 | -0.63 | -49.61% | 11 | 39 | 44.21% |
| BIDU240621P00095000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 0.86 | 0.86 | 0.88 | -0.30 | -25.86% | 610 | 4,505 | 41.02% |
| BIDU240719P00095000 | 2024-05-03 1:44PM EDT | 2024-07-19 | 1.81 | 1.63 | 1.70 | -0.35 | -16.20% | 18 | 562 | 40.31% |
| BIDU240816P00095000 | 2024-05-03 9:31AM EDT | 2024-08-16 | 2.87 | 2.56 | 2.63 | -0.18 | -5.90% | 1 | 416 | 40.71% |
| BIDU240920P00095000 | 2024-05-03 3:41PM EDT | 2024-09-20 | 3.52 | 3.50 | 5.05 | -0.58 | -14.15% | 13 | 720 | 47.42% |
| BIDU241220P00095000 | 2024-05-03 12:30PM EDT | 2024-12-20 | 6.09 | 5.75 | 6.35 | -0.62 | -9.24% | 55 | 23 | 41.58% |
| BIDU250117P00095000 | 2024-05-03 12:12PM EDT | 2025-01-17 | 6.58 | 6.25 | 7.50 | -0.32 | -4.64% | 9 | 1,299 | 43.09% |
| BIDU250321P00095000 | 2024-05-03 2:40PM EDT | 2025-03-21 | 7.65 | 6.50 | 8.05 | -2.40 | -23.88% | 23 | 60 | 40.24% |
| BIDU250620P00095000 | 2024-05-03 11:26AM EDT | 2025-06-20 | 9.65 | 9.00 | 9.65 | -0.25 | -2.53% | 11 | 94 | 39.62% |
| BIDU260116P00095000 | 2024-05-02 3:49PM EDT | 2026-01-16 | 12.60 | 11.90 | 12.80 | 0.00 | - | 1 | 214 | 38.70% |
© 2024 Yahoo. All rights reserved.