Baker Hughes Company (BKR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:11AM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR240517C00020000 | 2024-04-12 3:21PM EDT | 20.00 | 13.20 | 12.10 | 12.50 | 0.00 | - | - | 3 | 93.75% |
| BKR240517C00023000 | 2024-04-12 3:28PM EDT | 23.00 | 10.20 | 9.20 | 9.60 | 0.00 | - | 20 | 19 | 96.48% |
| BKR240517C00024000 | 2024-04-12 3:16PM EDT | 24.00 | 9.20 | 7.50 | 8.50 | 0.00 | - | 21 | 21 | 61.72% |
| BKR240517C00025000 | 2024-04-15 1:00PM EDT | 25.00 | 7.70 | 7.20 | 7.50 | 0.00 | - | - | 41 | 54.69% |
| BKR240517C00026000 | 2024-04-15 2:06PM EDT | 26.00 | 6.60 | 6.10 | 6.50 | 0.00 | - | - | 28 | 46.88% |
| BKR240517C00027000 | 2024-04-22 11:09AM EDT | 27.00 | 5.50 | 5.30 | 5.50 | 0.00 | - | - | 1 | 39.84% |
| BKR240517C00028000 | 2024-04-18 11:25AM EDT | 28.00 | 4.66 | 3.60 | 4.50 | 0.00 | - | 1 | 4 | 32.81% |
| BKR240517C00029000 | 2024-04-24 10:21AM EDT | 29.00 | 4.60 | 3.20 | 3.50 | 0.00 | - | 3 | 5 | 26.56% |
| BKR240517C00030000 | 2024-04-30 12:24PM EDT | 30.00 | 2.83 | 2.30 | 2.50 | 0.00 | - | 10 | 61 | 19.53% |
| BKR240517C00031000 | 2024-04-29 1:55PM EDT | 31.00 | 2.08 | 1.10 | 1.60 | 0.00 | - | 5 | 73 | 21.09% |
| BKR240517C00032000 | 2024-05-01 9:30AM EDT | 32.00 | 1.00 | 0.80 | 0.90 | 0.00 | - | 1 | 110 | 22.61% |
| BKR240517C00033000 | 2024-05-01 9:47AM EDT | 33.00 | 0.35 | 0.35 | 0.45 | -0.15 | -23.08% | 1 | 893 | 24.02% |
| BKR240517C00034000 | 2024-05-01 9:37AM EDT | 34.00 | 0.20 | 0.10 | 0.20 | -0.09 | -31.03% | 2 | 1,001 | 25.00% |
| BKR240517C00035000 | 2024-05-01 9:46AM EDT | 35.00 | 0.08 | 0.00 | 0.10 | -0.02 | -20.00% | 1 | 1,383 | 27.54% |
| BKR240517C00036000 | 2024-04-26 3:55PM EDT | 36.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 24 | 222 | 29.69% |
| BKR240517C00037000 | 2024-04-24 3:05PM EDT | 37.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 29 | 633 | 52.83% |
| BKR240517C00038000 | 2024-04-23 3:50PM EDT | 38.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 13 | 23 | 60.06% |
| BKR240517C00039000 | 2024-04-16 10:39AM EDT | 39.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 2 | 3 | 82.42% |
| BKR240517C00040000 | 2024-04-04 9:51AM EDT | 40.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 73.24% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR240517P00027000 | 2024-04-17 2:38PM EDT | 27.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 70.90% |
| BKR240517P00028000 | 2024-04-24 3:34PM EDT | 28.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 60.55% |
| BKR240517P00029000 | 2024-04-30 12:19PM EDT | 29.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 151 | 38.48% |
| BKR240517P00030000 | 2024-04-30 11:53AM EDT | 30.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 1 | 215 | 33.20% |
| BKR240517P00031000 | 2024-04-30 3:44PM EDT | 31.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 22 | 164 | 30.86% |
| BKR240517P00032000 | 2024-04-30 3:54PM EDT | 32.00 | 0.50 | 0.55 | 0.65 | 0.00 | - | 3 | 611 | 31.40% |
| BKR240517P00033000 | 2024-05-01 9:30AM EDT | 33.00 | 1.10 | 1.10 | 1.20 | +0.21 | +23.60% | 2 | 390 | 32.62% |
| BKR240517P00034000 | 2024-04-29 9:45AM EDT | 34.00 | 1.50 | 1.85 | 2.05 | 0.00 | - | 1 | 724 | 39.70% |
| BKR240517P00035000 | 2024-04-24 2:37PM EDT | 35.00 | 2.65 | 2.75 | 2.95 | 0.00 | - | 1 | 85 | 45.90% |
© 2024 Yahoo. All rights reserved.