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 | 11.60 | 13.80 | 0.00 | - | - | 0 | 228.32% |
| BKR240517C00023000 | 2024-05-02 1:56PM EDT | 23.00 | 10.10 | 8.70 | 9.70 | 0.00 | - | 20 | 0 | 103.91% |
| BKR240517C00024000 | 2024-05-02 1:56PM EDT | 24.00 | 7.60 | 7.60 | 10.00 | 0.00 | - | 20 | 0 | 167.19% |
| BKR240517C00025000 | 2024-05-02 1:56PM EDT | 25.00 | 7.60 | 6.70 | 8.10 | 0.00 | - | 30 | 0 | 112.70% |
| BKR240517C00026000 | 2024-05-02 1:56PM EDT | 26.00 | 5.60 | 6.10 | 7.70 | 0.00 | - | 30 | 0 | 141.60% |
| BKR240517C00027000 | 2024-05-01 11:09AM EDT | 27.00 | 5.12 | 3.80 | 7.30 | 0.00 | - | 5 | 0 | 99.02% |
| BKR240517C00028000 | 2024-04-18 11:25AM EDT | 28.00 | 4.20 | 3.60 | 5.60 | -0.46 | -9.87% | 1 | 1 | 88.18% |
| BKR240517C00029000 | 2024-04-24 10:21AM EDT | 29.00 | 4.60 | 2.60 | 3.60 | 0.00 | - | 3 | 2 | 73.24% |
| BKR240517C00030000 | 2024-05-03 9:32AM EDT | 30.00 | 2.00 | 1.75 | 2.30 | 0.00 | - | 1 | 61 | 38.28% |
| BKR240517C00031000 | 2024-05-07 3:40PM EDT | 31.00 | 1.43 | 1.25 | 1.35 | +0.07 | +5.15% | 210 | 93 | 28.32% |
| BKR240517C00032000 | 2024-05-06 3:44PM EDT | 32.00 | 0.65 | 0.55 | 0.65 | +0.11 | +20.37% | 1 | 359 | 25.98% |
| BKR240517C00033000 | 2024-05-07 3:03PM EDT | 33.00 | 0.20 | 0.20 | 0.25 | -0.05 | -20.00% | 8 | 1,114 | 25.78% |
| BKR240517C00034000 | 2024-05-07 2:42PM EDT | 34.00 | 0.06 | 0.00 | 0.10 | -0.03 | -33.33% | 505 | 990 | 28.13% |
| BKR240517C00035000 | 2024-05-06 12:59PM EDT | 35.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 12 | 1,366 | 37.70% |
| BKR240517C00036000 | 2024-04-26 3:55PM EDT | 36.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 24 | 222 | 39.84% |
| BKR240517C00037000 | 2024-04-24 3:05PM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 29 | 633 | 25.00% |
| BKR240517C00038000 | 2024-04-23 3:50PM EDT | 38.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 13 | 23 | 78.32% |
| BKR240517C00039000 | 2024-04-16 10:39AM EDT | 39.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 86.72% |
| BKR240517C00040000 | 2024-04-04 9:51AM EDT | 40.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 127.64% |
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 | 0.05 | 0.00 | - | 10 | 10 | 51.56% |
| BKR240517P00028000 | 2024-04-24 3:34PM EDT | 28.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 71.48% |
| BKR240517P00029000 | 2024-05-03 11:17AM EDT | 29.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 2 | 151 | 49.61% |
| BKR240517P00030000 | 2024-05-06 3:50PM EDT | 30.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 14 | 244 | 33.01% |
| BKR240517P00031000 | 2024-05-07 2:35PM EDT | 31.00 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 21 | 180 | 24.61% |
| BKR240517P00032000 | 2024-05-07 2:03PM EDT | 32.00 | 0.42 | 0.40 | 0.45 | -0.03 | -6.67% | 54 | 591 | 23.24% |
| BKR240517P00033000 | 2024-05-06 3:50PM EDT | 33.00 | 1.20 | 0.80 | 1.10 | 0.00 | - | 1 | 388 | 25.29% |
| BKR240517P00034000 | 2024-05-06 12:21PM EDT | 34.00 | 1.85 | 1.65 | 1.95 | 0.00 | - | 3 | 721 | 27.34% |
| BKR240517P00035000 | 2024-04-24 2:37PM EDT | 35.00 | 2.65 | 2.80 | 3.20 | 0.00 | - | 1 | 81 | 55.86% |
| BKR240517P00040000 | 2024-05-02 1:21PM EDT | 40.00 | 7.90 | 7.50 | 10.00 | -0.29 | -3.54% | 1 | 1 | 141.21% |
© 2024 Yahoo. All rights reserved.