Baker Hughes Company (BKR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR241018C00022000 | 2024-05-14 11:53AM EDT | 22.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| BKR241018C00025000 | 2024-04-22 9:30AM EDT | 25.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 7 | 15 | 0.00% |
| BKR241018C00026000 | 2024-05-15 9:54AM EDT | 26.00 | 6.73 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| BKR241018C00027000 | 2024-05-16 2:25PM EDT | 27.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| BKR241018C00028000 | 2024-05-28 1:30PM EDT | 28.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 6 | 39 | 0.00% |
| BKR241018C00029000 | 2024-05-28 11:17AM EDT | 29.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| BKR241018C00030000 | 2024-05-28 2:43PM EDT | 30.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 70 | 3,679 | 0.00% |
| BKR241018C00031000 | 2024-05-23 12:40PM EDT | 31.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 6 | 61 | 0.00% |
| BKR241018C00032000 | 2024-05-28 2:50PM EDT | 32.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 3 | 147 | 0.00% |
| BKR241018C00033000 | 2024-05-28 3:58PM EDT | 33.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 4 | 1,166 | 0.78% |
| BKR241018C00034000 | 2024-05-23 1:54PM EDT | 34.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 84 | 217 | 1.56% |
| BKR241018C00035000 | 2024-05-24 11:46AM EDT | 35.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2,114 | 3.13% |
| BKR241018C00036000 | 2024-05-22 3:58PM EDT | 36.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 7 | 28 | 3.13% |
| BKR241018C00037000 | 2024-05-22 1:42PM EDT | 37.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 4 | 151 | 6.25% |
| BKR241018C00038000 | 2024-05-23 12:53PM EDT | 38.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 43 | 477 | 6.25% |
| BKR241018C00040000 | 2024-05-24 9:47AM EDT | 40.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 129 | 6.25% |
| BKR241018C00045000 | 2024-05-16 9:30AM EDT | 45.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| BKR241018C00050000 | 2024-04-05 1:28PM EDT | 50.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 6 | 6 | 54.30% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR241018P00015000 | 2024-03-22 11:34AM EDT | 15.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 84.86% |
| BKR241018P00021000 | 2024-05-14 9:30AM EDT | 21.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| BKR241018P00023000 | 2024-02-27 12:23PM EDT | 23.00 | 0.50 | 0.05 | 1.45 | 0.00 | - | - | 2 | 54.25% |
| BKR241018P00024000 | 2024-04-11 10:53AM EDT | 24.00 | 0.24 | 0.10 | 0.20 | 0.00 | - | - | 2 | 33.59% |
| BKR241018P00025000 | 2024-05-01 2:31PM EDT | 25.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 12.50% |
| BKR241018P00026000 | 2024-04-26 1:18PM EDT | 26.00 | 0.34 | 0.20 | 0.30 | 0.00 | - | 10 | 10 | 29.40% |
| BKR241018P00027000 | 2024-05-06 9:36AM EDT | 27.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 6.25% |
| BKR241018P00028000 | 2024-05-23 11:38AM EDT | 28.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 63 | 101 | 6.25% |
| BKR241018P00029000 | 2024-05-28 1:26PM EDT | 29.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 35 | 168 | 6.25% |
| BKR241018P00030000 | 2024-05-24 10:06AM EDT | 30.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 313 | 3.13% |
| BKR241018P00031000 | 2024-05-24 10:06AM EDT | 31.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 188 | 1.56% |
| BKR241018P00032000 | 2024-05-28 2:49PM EDT | 32.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 63 | 377 | 0.78% |
| BKR241018P00033000 | 2024-05-28 3:51PM EDT | 33.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 21 | 149 | 0.00% |
| BKR241018P00034000 | 2024-05-24 12:26PM EDT | 34.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| BKR241018P00035000 | 2024-05-21 9:47AM EDT | 35.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| BKR241018P00036000 | 2024-05-23 10:06AM EDT | 36.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| BKR241018P00037000 | 2024-05-28 9:41AM EDT | 37.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| BKR241018P00038000 | 2024-05-16 10:01AM EDT | 38.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| BKR241018P00040000 | 2024-04-30 9:37AM EDT | 40.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.