Baidu, Inc. (BIDU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:57PM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240607C00080000 | 2024-05-23 11:46AM EDT | 80.00 | 23.10 | 18.55 | 19.30 | 0.00 | - | - | 35 | 59.38% |
| BIDU240607C00085000 | 2024-05-24 3:55PM EDT | 85.00 | 15.48 | 13.90 | 14.35 | 0.00 | - | 66 | 46 | 59.77% |
| BIDU240607C00090000 | 2024-05-29 9:36AM EDT | 90.00 | 8.46 | 8.90 | 9.30 | -1.74 | -17.06% | 2 | 67 | 47.66% |
| BIDU240607C00091000 | 2024-05-24 10:23AM EDT | 91.00 | 10.34 | 8.05 | 8.40 | 0.00 | - | 9 | 9 | 46.53% |
| BIDU240607C00092000 | 2024-05-22 2:21PM EDT | 92.00 | 11.12 | 7.10 | 7.45 | 0.00 | - | - | 70 | 43.56% |
| BIDU240607C00093000 | 2024-05-29 11:55AM EDT | 93.00 | 6.17 | 6.25 | 6.45 | -11.55 | -65.18% | 5 | 6 | 39.16% |
| BIDU240607C00095000 | 2024-05-29 12:35PM EDT | 95.00 | 4.66 | 4.20 | 4.75 | -0.94 | -16.79% | 19 | 59 | 36.13% |
| BIDU240607C00096000 | 2024-05-29 12:59PM EDT | 96.00 | 3.92 | 3.80 | 3.95 | -0.81 | -17.12% | 28 | 46 | 34.55% |
| BIDU240607C00097000 | 2024-05-29 12:26PM EDT | 97.00 | 3.25 | 3.15 | 3.30 | -0.70 | -17.72% | 62 | 65 | 34.62% |
| BIDU240607C00098000 | 2024-05-29 1:05PM EDT | 98.00 | 2.77 | 2.63 | 2.71 | -0.50 | -15.29% | 59 | 87 | 34.55% |
| BIDU240607C00099000 | 2024-05-29 1:20PM EDT | 99.00 | 2.22 | 2.14 | 2.22 | -0.57 | -20.43% | 89 | 24 | 34.91% |
| BIDU240607C00100000 | 2024-05-29 1:15PM EDT | 100.00 | 1.77 | 1.72 | 1.79 | -0.46 | -20.63% | 399 | 390 | 35.16% |
| BIDU240607C00101000 | 2024-05-29 1:15PM EDT | 101.00 | 1.43 | 1.39 | 1.45 | -0.42 | -22.70% | 18 | 296 | 35.79% |
| BIDU240607C00102000 | 2024-05-29 1:09PM EDT | 102.00 | 1.11 | 1.11 | 1.16 | -0.39 | -26.00% | 9 | 95 | 36.28% |
| BIDU240607C00103000 | 2024-05-29 1:21PM EDT | 103.00 | 0.94 | 0.88 | 0.93 | -0.28 | -22.95% | 47 | 196 | 36.94% |
| BIDU240607C00104000 | 2024-05-29 11:24AM EDT | 104.00 | 0.67 | 0.69 | 0.75 | -0.34 | -33.66% | 21 | 118 | 37.74% |
| BIDU240607C00105000 | 2024-05-29 1:40PM EDT | 105.00 | 0.60 | 0.54 | 0.60 | -0.20 | -25.97% | 291 | 548 | 38.43% |
| BIDU240607C00106000 | 2024-05-29 1:05PM EDT | 106.00 | 0.45 | 0.43 | 0.49 | -0.21 | -30.88% | 194 | 109 | 39.45% |
| BIDU240607C00107000 | 2024-05-29 11:24AM EDT | 107.00 | 0.34 | 0.34 | 0.40 | -0.20 | -37.04% | 2 | 113 | 40.38% |
| BIDU240607C00108000 | 2024-05-29 1:23PM EDT | 108.00 | 0.29 | 0.27 | 0.31 | -0.20 | -40.82% | 26 | 182 | 40.72% |
| BIDU240607C00109000 | 2024-05-29 1:21PM EDT | 109.00 | 0.23 | 0.21 | 0.26 | -0.13 | -36.11% | 4 | 265 | 41.90% |
| BIDU240607C00110000 | 2024-05-29 1:15PM EDT | 110.00 | 0.19 | 0.17 | 0.20 | -0.10 | -34.48% | 135 | 1,776 | 42.19% |
| BIDU240607C00111000 | 2024-05-29 10:03AM EDT | 111.00 | 0.18 | 0.13 | 0.17 | -0.07 | -28.00% | 1 | 107 | 43.36% |
| BIDU240607C00112000 | 2024-05-28 2:37PM EDT | 112.00 | 0.20 | 0.04 | 0.19 | 0.00 | - | 17 | 149 | 47.07% |
| BIDU240607C00113000 | 2024-05-28 9:57AM EDT | 113.00 | 0.22 | 0.04 | 0.14 | 0.00 | - | 6 | 74 | 46.68% |
| BIDU240607C00114000 | 2024-05-28 9:45AM EDT | 114.00 | 0.19 | 0.01 | 0.22 | 0.00 | - | 1 | 104 | 53.81% |
| BIDU240607C00115000 | 2024-05-29 10:51AM EDT | 115.00 | 0.10 | 0.01 | 0.08 | 0.00 | - | 7 | 346 | 46.88% |
| BIDU240607C00116000 | 2024-05-28 11:32AM EDT | 116.00 | 0.05 | 0.03 | 0.06 | -0.04 | -44.44% | 12 | 66 | 46.88% |
| BIDU240607C00117000 | 2024-05-28 10:22AM EDT | 117.00 | 0.11 | 0.03 | 0.06 | 0.00 | - | 7 | 17 | 49.02% |
| BIDU240607C00118000 | 2024-05-29 1:34PM EDT | 118.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 1 | 70 | 49.61% |
| BIDU240607C00119000 | 2024-05-23 12:06PM EDT | 119.00 | 0.20 | 0.01 | 0.05 | 0.00 | - | 50 | 74 | 51.56% |
| BIDU240607C00120000 | 2024-05-29 12:58PM EDT | 120.00 | 0.02 | 0.01 | 0.05 | -0.04 | -66.67% | 2 | 312 | 50.00% |
| BIDU240607C00121000 | 2024-05-28 12:53PM EDT | 121.00 | 0.02 | 0.01 | 0.04 | -0.01 | -25.00% | 40 | 46 | 50.78% |
| BIDU240607C00122000 | 2024-05-21 12:02PM EDT | 122.00 | 0.26 | 0.01 | 0.04 | 0.00 | - | 2 | 9 | 52.73% |
| BIDU240607C00123000 | 2024-05-28 12:52PM EDT | 123.00 | 0.06 | 0.01 | 0.04 | 0.00 | - | 20 | 28 | 54.30% |
| BIDU240607C00124000 | 2024-05-29 12:39PM EDT | 124.00 | 0.04 | 0.01 | 0.03 | -0.02 | -33.33% | 20 | 23 | 54.69% |
| BIDU240607C00125000 | 2024-05-29 12:39PM EDT | 125.00 | 0.04 | 0.01 | 0.03 | -0.03 | -42.86% | 24 | 109 | 56.25% |
| BIDU240607C00130000 | 2024-05-28 3:21PM EDT | 130.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 41 | 63 | 62.50% |
| BIDU240607C00135000 | 2024-05-29 12:16PM EDT | 135.00 | 0.01 | 0.01 | 0.14 | -0.03 | -75.00% | 10 | 74 | 84.77% |
| BIDU240607C00140000 | 2024-05-28 1:56PM EDT | 140.00 | 0.04 | 0.01 | 0.13 | 0.00 | - | 31 | 45 | 92.19% |
| BIDU240607C00145000 | 2024-05-28 12:19PM EDT | 145.00 | 0.09 | 0.01 | 0.08 | 0.00 | - | 8 | 162 | 94.53% |
| BIDU240607C00150000 | 2024-05-23 10:56AM EDT | 150.00 | 0.04 | 0.01 | 0.13 | 0.00 | - | 2 | 10 | 107.42% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240607P00070000 | 2024-05-24 2:10PM EDT | 70.00 | 0.08 | 0.01 | 0.05 | 0.00 | - | 20 | 45 | 85.94% |
| BIDU240607P00075000 | 2024-05-24 2:10PM EDT | 75.00 | 0.05 | 0.01 | 0.05 | +0.04 | +400.00% | 1 | 60 | 70.31% |
| BIDU240607P00080000 | 2024-05-28 3:57PM EDT | 80.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 28 | 53.13% |
| BIDU240607P00085000 | 2024-05-28 10:50AM EDT | 85.00 | 0.03 | 0.02 | 0.09 | 0.00 | - | 15 | 115 | 49.02% |
| BIDU240607P00087000 | 2024-05-22 11:01AM EDT | 87.00 | 0.02 | 0.02 | 0.16 | 0.00 | - | 2 | 150 | 47.56% |
| BIDU240607P00088000 | 2024-05-20 1:34PM EDT | 88.00 | 0.07 | 0.02 | 0.17 | 0.00 | - | 20 | 24 | 44.73% |
| BIDU240607P00089000 | 2024-05-29 12:52PM EDT | 89.00 | 0.08 | 0.05 | 0.11 | 0.00 | - | 46 | 23 | 37.70% |
| BIDU240607P00090000 | 2024-05-29 12:39PM EDT | 90.00 | 0.10 | 0.07 | 0.14 | +0.02 | +25.00% | 26 | 685 | 36.13% |
| BIDU240607P00091000 | 2024-05-29 12:38PM EDT | 91.00 | 0.14 | 0.11 | 0.15 | +0.02 | +16.67% | 8 | 7 | 33.20% |
| BIDU240607P00092000 | 2024-05-29 12:59PM EDT | 92.00 | 0.19 | 0.17 | 0.21 | 0.00 | - | 8 | 20 | 32.32% |
| BIDU240607P00093000 | 2024-05-28 10:16AM EDT | 93.00 | 0.25 | 0.26 | 0.30 | 0.00 | - | 3 | 50 | 31.64% |
| BIDU240607P00094000 | 2024-05-29 9:51AM EDT | 94.00 | 0.51 | 0.39 | 0.44 | +0.19 | +59.38% | 28 | 52 | 31.40% |
| BIDU240607P00095000 | 2024-05-29 12:32PM EDT | 95.00 | 0.62 | 0.59 | 0.63 | +0.10 | +19.23% | 85 | 131 | 31.20% |
| BIDU240607P00096000 | 2024-05-29 1:03PM EDT | 96.00 | 0.85 | 0.83 | 0.89 | +0.12 | +16.44% | 80 | 85 | 31.23% |
| BIDU240607P00097000 | 2024-05-29 1:03PM EDT | 97.00 | 1.17 | 1.17 | 1.24 | +0.22 | +23.16% | 66 | 113 | 31.59% |
| BIDU240607P00098000 | 2024-05-29 12:55PM EDT | 98.00 | 1.63 | 1.59 | 1.66 | +0.27 | +19.85% | 131 | 195 | 31.84% |
| BIDU240607P00099000 | 2024-05-29 12:52PM EDT | 99.00 | 2.11 | 2.10 | 2.17 | +0.42 | +24.85% | 46 | 173 | 32.28% |
| BIDU240607P00100000 | 2024-05-29 1:04PM EDT | 100.00 | 2.72 | 2.65 | 2.76 | +0.38 | +16.24% | 56 | 436 | 32.76% |
| BIDU240607P00101000 | 2024-05-29 12:33PM EDT | 101.00 | 3.35 | 3.35 | 3.45 | +0.51 | +17.96% | 120 | 87 | 33.79% |
| BIDU240607P00102000 | 2024-05-29 12:33PM EDT | 102.00 | 4.05 | 4.00 | 4.20 | +0.67 | +19.82% | 127 | 219 | 34.84% |
| BIDU240607P00103000 | 2024-05-29 1:14PM EDT | 103.00 | 4.88 | 4.85 | 4.95 | +0.83 | +20.49% | 151 | 151 | 34.96% |
| BIDU240607P00104000 | 2024-05-29 12:32PM EDT | 104.00 | 5.71 | 5.60 | 5.80 | +0.66 | +13.07% | 141 | 215 | 36.18% |
| BIDU240607P00105000 | 2024-05-29 10:45AM EDT | 105.00 | 6.95 | 6.25 | 6.65 | +1.30 | +23.01% | 95 | 142 | 36.72% |
| BIDU240607P00106000 | 2024-05-29 10:45AM EDT | 106.00 | 7.85 | 7.30 | 7.95 | +1.30 | +19.85% | 90 | 40 | 47.41% |
| BIDU240607P00107000 | 2024-05-28 3:40PM EDT | 107.00 | 8.96 | 7.90 | 8.45 | +1.50 | +20.11% | 20 | 125 | 38.09% |
| BIDU240607P00108000 | 2024-05-29 10:39AM EDT | 108.00 | 9.69 | 9.00 | 9.50 | +1.38 | +16.61% | 19 | 96 | 42.87% |
| BIDU240607P00109000 | 2024-05-28 11:57AM EDT | 109.00 | 9.35 | 9.75 | 10.35 | 0.00 | - | 3 | 23 | 40.53% |
| BIDU240607P00110000 | 2024-05-28 11:05AM EDT | 110.00 | 10.58 | 11.10 | 11.40 | 0.00 | - | 13 | 67 | 45.41% |
| BIDU240607P00111000 | 2024-05-29 10:02AM EDT | 111.00 | 12.45 | 11.95 | 12.40 | +4.45 | +55.62% | 4 | 25 | 48.29% |
| BIDU240607P00112000 | 2024-05-28 9:58AM EDT | 112.00 | 12.00 | 12.95 | 13.55 | 0.00 | - | 7 | 32 | 56.84% |
| BIDU240607P00113000 | 2024-05-13 12:56PM EDT | 113.00 | 5.80 | 13.90 | 14.50 | 0.00 | - | 13 | 24 | 57.91% |
| BIDU240607P00114000 | 2024-05-28 12:27PM EDT | 114.00 | 15.62 | 14.95 | 15.35 | +1.76 | +12.70% | 1 | 7 | 54.10% |
| BIDU240607P00115000 | 2024-05-28 12:03PM EDT | 115.00 | 14.93 | 15.80 | 16.50 | 0.00 | - | 9 | 45 | 63.43% |
| BIDU240607P00116000 | 2024-05-14 9:33AM EDT | 116.00 | 8.95 | 16.70 | 17.30 | 0.00 | - | 5 | 5 | 56.25% |
| BIDU240607P00117000 | 2024-05-21 10:40AM EDT | 117.00 | 12.13 | 17.90 | 18.35 | 0.00 | - | 8 | 3 | 61.62% |
| BIDU240607P00118000 | 2024-05-21 10:38AM EDT | 118.00 | 13.12 | 18.70 | 19.30 | 0.00 | - | 10 | 0 | 61.04% |
| BIDU240607P00119000 | 2024-05-09 9:37AM EDT | 119.00 | 11.30 | 19.95 | 20.65 | 0.00 | - | 6 | 0 | 63.38% |
| BIDU240607P00120000 | 2024-05-21 10:40AM EDT | 120.00 | 15.06 | 20.75 | 21.45 | 0.00 | - | 22 | 0 | 74.12% |
| BIDU240607P00121000 | 2024-05-21 10:15AM EDT | 121.00 | 15.74 | 21.70 | 22.25 | 0.00 | - | 1 | 0 | 64.06% |
| BIDU240607P00130000 | 2024-05-06 2:12PM EDT | 130.00 | 17.40 | 30.80 | 31.45 | 0.00 | - | 1 | 0 | 50.00% |
© 2024 Yahoo. All rights reserved.