Baker Hughes Company (BKR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 11.00 | 14.20 | 0.00 | - | - | 0 | 589.84% |
| BKR240517C00023000 | 2024-05-02 1:56PM EDT | 23.00 | 10.10 | 9.70 | 11.40 | 0.00 | - | 20 | 0 | 361.72% |
| BKR240517C00024000 | 2024-05-02 1:56PM EDT | 24.00 | 7.60 | 7.30 | 10.80 | 0.00 | - | 20 | 0 | 214.84% |
| BKR240517C00025000 | 2024-05-02 1:56PM EDT | 25.00 | 7.60 | 7.40 | 9.20 | 0.00 | - | 30 | 0 | 253.52% |
| BKR240517C00026000 | 2024-05-02 1:56PM EDT | 26.00 | 5.60 | 5.20 | 8.80 | 0.00 | - | 30 | 0 | 151.56% |
| BKR240517C00027000 | 2024-05-01 11:09AM EDT | 27.00 | 5.12 | 5.80 | 7.30 | 0.00 | - | 5 | 0 | 237.89% |
| BKR240517C00028000 | 2024-05-07 9:45AM EDT | 28.00 | 4.20 | 3.30 | 6.60 | 0.00 | - | 1 | 1 | 89.06% |
| BKR240517C00029000 | 2024-05-13 2:27PM EDT | 29.00 | 3.40 | 3.80 | 4.40 | 0.00 | - | 1 | 2 | 114.45% |
| BKR240517C00030000 | 2024-05-03 9:32AM EDT | 30.00 | 2.44 | 2.85 | 3.10 | +0.44 | +22.00% | 2 | 61 | 64.84% |
| BKR240517C00031000 | 2024-05-15 3:56PM EDT | 31.00 | 1.90 | 1.85 | 2.00 | +0.10 | +5.56% | 5 | 204 | 51.56% |
| BKR240517C00032000 | 2024-05-14 1:06PM EDT | 32.00 | 0.35 | 0.90 | 1.05 | -0.25 | -41.67% | 23 | 359 | 37.11% |
| BKR240517C00033000 | 2024-05-15 3:42PM EDT | 33.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 9 | 841 | 19.53% |
| BKR240517C00034000 | 2024-05-15 3:05PM EDT | 34.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 826 | 29.30% |
| BKR240517C00035000 | 2024-05-14 3:47PM EDT | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 1,356 | 47.27% |
| BKR240517C00036000 | 2024-04-26 3:55PM EDT | 36.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 24 | 222 | 97.66% |
| BKR240517C00037000 | 2024-05-14 11:34AM EDT | 37.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 323 | 571 | 95.70% |
| BKR240517C00038000 | 2024-04-23 3:50PM EDT | 38.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 13 | 23 | 133.79% |
| BKR240517C00039000 | 2024-04-16 10:39AM EDT | 39.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 2 | 3 | 158.20% |
| BKR240517C00040000 | 2024-04-04 9:51AM EDT | 40.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 225.39% |
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 | 177.34% |
| BKR240517P00028000 | 2024-04-24 3:34PM EDT | 28.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 152.73% |
| BKR240517P00029000 | 2024-05-09 1:03PM EDT | 29.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 151 | 75.00% |
| BKR240517P00030000 | 2024-05-10 3:53PM EDT | 30.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 2 | 240 | 87.89% |
| BKR240517P00031000 | 2024-05-10 3:17PM EDT | 31.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 228 | 47.66% |
| BKR240517P00032000 | 2024-05-15 2:37PM EDT | 32.00 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 7 | 590 | 34.57% |
| BKR240517P00033000 | 2024-05-15 2:37PM EDT | 33.00 | 0.35 | 0.20 | 0.30 | -0.49 | -58.33% | 5 | 382 | 22.07% |
| BKR240517P00034000 | 2024-05-15 3:04PM EDT | 34.00 | 1.30 | 1.00 | 1.15 | -0.30 | -18.75% | 180 | 666 | 33.99% |
| BKR240517P00035000 | 2024-05-15 3:04PM EDT | 35.00 | 2.30 | 1.90 | 2.20 | -0.35 | -13.21% | 180 | 81 | 61.33% |
| BKR240517P00040000 | 2024-05-07 3:53PM EDT | 40.00 | 7.90 | 6.70 | 7.50 | 0.00 | - | 1 | 0 | 107.81% |
© 2024 Yahoo. All rights reserved.