Baker Hughes Company (BKR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR240719C00023000 | 2024-02-09 4:42PM EDT | 23.00 | 6.57 | 7.90 | 8.90 | 0.00 | - | - | 1 | 0.00% |
| BKR240719C00025000 | 2024-04-25 12:40PM EDT | 25.00 | 8.00 | 7.00 | 9.50 | 0.00 | - | 1 | 40 | 77.15% |
| BKR240719C00026000 | 2024-04-10 12:35PM EDT | 26.00 | 8.18 | 5.10 | 8.50 | 0.00 | - | 3 | 4 | 52.73% |
| BKR240719C00027000 | 2024-05-10 9:34AM EDT | 27.00 | 6.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BKR240719C00028000 | 2024-05-17 2:04PM EDT | 28.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BKR240719C00029000 | 2024-04-29 9:40AM EDT | 29.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BKR240719C00030000 | 2024-05-24 10:15AM EDT | 30.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BKR240719C00031000 | 2024-05-24 2:28PM EDT | 31.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKR240719C00032000 | 2024-05-28 2:29PM EDT | 32.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BKR240719C00033000 | 2024-05-28 3:20PM EDT | 33.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| BKR240719C00034000 | 2024-05-28 9:53AM EDT | 34.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 3.13% |
| BKR240719C00035000 | 2024-05-28 3:55PM EDT | 35.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 6.25% |
| BKR240719C00036000 | 2024-05-23 1:02PM EDT | 36.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BKR240719C00037000 | 2024-05-24 10:26AM EDT | 37.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| BKR240719C00038000 | 2024-05-23 2:33PM EDT | 38.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BKR240719C00039000 | 2024-04-22 10:06AM EDT | 39.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BKR240719C00040000 | 2024-05-22 12:04PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BKR240719C00041000 | 2024-04-22 3:27PM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BKR240719C00043000 | 2024-05-15 9:41AM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| BKR240719C00044000 | 2024-05-16 9:41AM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 25.00% |
| BKR240719C00045000 | 2024-05-17 2:03PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 25.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR240719P00015000 | 2024-03-21 1:49PM EDT | 15.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 2 | 140.82% |
| BKR240719P00020000 | 2024-01-17 11:39AM EDT | 20.00 | 0.17 | 0.05 | 0.20 | 0.00 | - | - | 6 | 74.61% |
| BKR240719P00023000 | 2024-02-01 1:48PM EDT | 23.00 | 0.45 | 0.15 | 0.30 | 0.00 | - | - | 383 | 63.67% |
| BKR240719P00024000 | 2024-03-14 10:45AM EDT | 24.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 10 | 1,164 | 58.79% |
| BKR240719P00025000 | 2024-04-16 2:06PM EDT | 25.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | 4 | 1,298 | 55.08% |
| BKR240719P00026000 | 2024-04-22 2:13PM EDT | 26.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| BKR240719P00027000 | 2024-05-28 3:24PM EDT | 27.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| BKR240719P00028000 | 2024-05-28 10:18AM EDT | 28.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 12.50% |
| BKR240719P00029000 | 2024-05-23 3:15PM EDT | 29.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BKR240719P00030000 | 2024-05-28 3:24PM EDT | 30.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| BKR240719P00031000 | 2024-05-28 1:54PM EDT | 31.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 3.13% |
| BKR240719P00032000 | 2024-05-24 10:16AM EDT | 32.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.78% |
| BKR240719P00033000 | 2024-05-23 9:30AM EDT | 33.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKR240719P00034000 | 2024-05-17 12:45PM EDT | 34.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKR240719P00035000 | 2024-05-22 11:29AM EDT | 35.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BKR240719P00036000 | 2024-05-01 1:16PM EDT | 36.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKR240719P00037000 | 2024-03-15 9:41AM EDT | 37.00 | 5.10 | 4.30 | 4.50 | 0.00 | - | 1 | 15 | 0.00% |
| BKR240719P00038000 | 2024-04-15 3:18PM EDT | 38.00 | 5.80 | 3.30 | 6.30 | 0.00 | - | 14 | 3 | 49.32% |
| BKR240719P00039000 | 2024-04-15 1:37PM EDT | 39.00 | 6.60 | 5.70 | 6.60 | 0.00 | - | 1 | 0 | 21.09% |
| BKR240719P00040000 | 2024-04-12 12:35PM EDT | 40.00 | 6.60 | 7.30 | 9.80 | 0.00 | - | 1 | 0 | 65.19% |
| BKR240719P00041000 | 2024-04-11 10:22AM EDT | 41.00 | 7.20 | 8.50 | 10.60 | 0.00 | - | 3 | 0 | 69.43% |
© 2024 Yahoo. All rights reserved.