Baker Hughes Company (BKR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR250117C00013000 | 2022-11-03 10:18AM EDT | 13.00 | 15.38 | 16.00 | 19.10 | 0.00 | - | - | 8 | 0.00% |
| BKR250117C00015000 | 2024-02-15 10:57AM EDT | 15.00 | 14.33 | 15.20 | 19.40 | 0.00 | - | 1 | 5 | 111.43% |
| BKR250117C00018000 | 2024-04-05 11:09AM EDT | 18.00 | 16.48 | 14.10 | 16.10 | 0.00 | - | 10 | 14 | 62.26% |
| BKR250117C00020000 | 2024-04-15 11:37AM EDT | 20.00 | 13.30 | 12.50 | 13.70 | 0.00 | - | 1 | 420 | 53.27% |
| BKR250117C00023000 | 2024-04-23 1:59PM EDT | 23.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 9 | 912 | 0.00% |
| BKR250117C00025000 | 2024-05-02 11:25AM EDT | 25.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BKR250117C00027000 | 2024-05-22 9:52AM EDT | 27.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BKR250117C00028000 | 2024-05-23 1:14PM EDT | 28.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BKR250117C00029000 | 2024-05-23 2:02PM EDT | 29.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BKR250117C00030000 | 2024-05-22 12:30PM EDT | 30.00 | 4.43 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BKR250117C00031000 | 2024-05-21 9:38AM EDT | 31.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BKR250117C00032000 | 2024-05-16 9:34AM EDT | 32.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BKR250117C00034000 | 2024-05-21 10:14AM EDT | 34.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| BKR250117C00035000 | 2024-05-23 10:33AM EDT | 35.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| BKR250117C00036000 | 2024-05-24 1:33PM EDT | 36.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| BKR250117C00037000 | 2024-05-28 12:25PM EDT | 37.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| BKR250117C00038000 | 2024-05-23 9:30AM EDT | 38.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| BKR250117C00039000 | 2024-05-23 9:30AM EDT | 39.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| BKR250117C00040000 | 2024-05-17 1:12PM EDT | 40.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| BKR250117C00045000 | 2024-05-24 9:55AM EDT | 45.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BKR250117C00050000 | 2024-05-28 3:50PM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BKR250117C00055000 | 2024-05-20 10:29AM EDT | 55.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR250117P00013000 | 2024-02-16 12:10PM EDT | 13.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 120 | 123 | 77.05% |
| BKR250117P00015000 | 2024-02-16 12:09PM EDT | 15.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 120 | 131 | 66.41% |
| BKR250117P00018000 | 2024-01-30 2:32PM EDT | 18.00 | 0.55 | 0.20 | 0.30 | 0.00 | - | 50 | 226 | 50.00% |
| BKR250117P00020000 | 2024-04-08 10:32AM EDT | 20.00 | 0.16 | 0.05 | 0.40 | 0.00 | - | 1 | 497 | 45.61% |
| BKR250117P00023000 | 2024-05-23 3:55PM EDT | 23.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| BKR250117P00025000 | 2024-05-16 12:45PM EDT | 25.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| BKR250117P00027000 | 2024-05-16 10:18AM EDT | 27.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BKR250117P00029000 | 2024-05-21 2:56PM EDT | 29.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| BKR250117P00030000 | 2024-05-28 12:04PM EDT | 30.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 3.13% |
| BKR250117P00031000 | 2024-05-21 11:48AM EDT | 31.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| BKR250117P00032000 | 2024-05-22 3:04PM EDT | 32.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| BKR250117P00033000 | 2024-05-22 2:02PM EDT | 33.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BKR250117P00034000 | 2024-05-20 1:16PM EDT | 34.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BKR250117P00035000 | 2024-05-01 12:51PM EDT | 35.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| BKR250117P00040000 | 2024-05-02 10:18AM EDT | 40.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BKR250117P00041000 | 2024-05-21 10:31AM EDT | 41.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BKR250117P00045000 | 2024-04-08 12:00PM EDT | 45.00 | 10.90 | 12.40 | 13.50 | 0.00 | - | 1 | 0 | 39.26% |
| BKR250117P00050000 | 2023-10-13 2:46PM EDT | 50.00 | 15.22 | 15.00 | 16.30 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.