Baidu, Inc. (BIDU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240705C00075000 | 2024-06-26 12:34PM EDT | 75.00 | 14.10 | 14.80 | 15.40 | 0.00 | - | 30 | 0 | 115.63% |
| BIDU240705C00076000 | 2024-06-28 1:04PM EDT | 76.00 | 11.07 | 12.50 | 15.45 | 0.00 | - | 32 | 10 | 243.95% |
| BIDU240705C00079000 | 2024-07-02 11:17AM EDT | 79.00 | 7.70 | 9.90 | 12.15 | 0.00 | - | 12 | 0 | 187.99% |
| BIDU240705C00080000 | 2024-07-03 10:39AM EDT | 80.00 | 10.10 | 9.90 | 10.30 | +3.20 | +46.38% | 51 | 96 | 78.91% |
| BIDU240705C00081000 | 2024-07-03 9:34AM EDT | 81.00 | 7.80 | 8.25 | 9.60 | +2.05 | +35.65% | 1 | 31 | 128.42% |
| BIDU240705C00082000 | 2024-07-03 12:59PM EDT | 82.00 | 8.10 | 7.90 | 8.20 | +3.20 | +65.31% | 39 | 0 | 82.23% |
| BIDU240705C00083000 | 2024-07-03 9:30AM EDT | 83.00 | 5.50 | 6.85 | 7.70 | +1.50 | +37.50% | 16 | 102 | 81.84% |
| BIDU240705C00084000 | 2024-07-03 12:46PM EDT | 84.00 | 6.05 | 6.00 | 6.40 | +3.02 | +99.67% | 268 | 233 | 65.23% |
| BIDU240705C00085000 | 2024-07-03 12:59PM EDT | 85.00 | 5.14 | 4.95 | 5.35 | +2.98 | +137.96% | 283 | 0 | 50.98% |
| BIDU240705C00086000 | 2024-07-03 12:53PM EDT | 86.00 | 3.95 | 3.95 | 4.40 | +2.54 | +180.14% | 502 | 409 | 62.40% |
| BIDU240705C00087000 | 2024-07-03 12:58PM EDT | 87.00 | 3.10 | 3.05 | 3.20 | +2.25 | +264.71% | 688 | 898 | 38.67% |
| BIDU240705C00088000 | 2024-07-03 12:57PM EDT | 88.00 | 2.12 | 2.05 | 2.46 | +1.63 | +332.65% | 1,051 | 1,144 | 43.65% |
| BIDU240705C00089000 | 2024-07-03 12:56PM EDT | 89.00 | 1.29 | 1.41 | 1.53 | +0.99 | +330.00% | 1,856 | 1,538 | 34.18% |
| BIDU240705C00090000 | 2024-07-03 12:59PM EDT | 90.00 | 0.86 | 0.82 | 0.89 | +0.69 | +405.88% | 4,329 | 0 | 32.32% |
| BIDU240705C00091000 | 2024-07-03 12:59PM EDT | 91.00 | 0.46 | 0.46 | 0.52 | +0.35 | +318.18% | 1,739 | 0 | 34.18% |
| BIDU240705C00092000 | 2024-07-03 12:59PM EDT | 92.00 | 0.26 | 0.24 | 0.29 | +0.18 | +225.00% | 1,105 | 773 | 35.94% |
| BIDU240705C00093000 | 2024-07-03 12:54PM EDT | 93.00 | 0.12 | 0.15 | 0.18 | +0.07 | +140.00% | 363 | 582 | 39.26% |
| BIDU240705C00094000 | 2024-07-03 12:36PM EDT | 94.00 | 0.09 | 0.07 | 0.09 | +0.04 | +80.00% | 313 | 0 | 40.04% |
| BIDU240705C00095000 | 2024-07-03 12:56PM EDT | 95.00 | 0.06 | 0.04 | 0.07 | +0.03 | +100.00% | 792 | 1,321 | 44.92% |
| BIDU240705C00096000 | 2024-07-03 12:33PM EDT | 96.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 200 | 1,237 | 46.48% |
| BIDU240705C00097000 | 2024-07-03 12:40PM EDT | 97.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 41 | 261 | 50.39% |
| BIDU240705C00098000 | 2024-07-03 10:24AM EDT | 98.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 4 | 0 | 53.13% |
| BIDU240705C00099000 | 2024-07-03 12:03PM EDT | 99.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 22 | 0 | 57.81% |
| BIDU240705C00100000 | 2024-07-03 10:21AM EDT | 100.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 226 | 0 | 63.28% |
| BIDU240705C00101000 | 2024-07-03 9:30AM EDT | 101.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 21 | 0 | 70.31% |
| BIDU240705C00102000 | 2024-07-02 11:18AM EDT | 102.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 83 | 71.09% |
| BIDU240705C00103000 | 2024-07-03 11:32AM EDT | 103.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 279 | 65.63% |
| BIDU240705C00104000 | 2024-07-03 9:38AM EDT | 104.00 | 0.26 | 0.00 | 0.42 | +0.18 | +225.00% | 1 | 210 | 122.46% |
| BIDU240705C00105000 | 2024-07-03 10:55AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 0 | 75.00% |
| BIDU240705C00106000 | 2024-07-02 3:35PM EDT | 106.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 39 | 93 | 117.58% |
| BIDU240705C00107000 | 2024-07-01 2:31PM EDT | 107.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 53 | 50.00% |
| BIDU240705C00108000 | 2024-07-02 9:49AM EDT | 108.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 0 | 137.70% |
| BIDU240705C00109000 | 2024-07-01 11:22AM EDT | 109.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 210 | 0 | 90.63% |
| BIDU240705C00110000 | 2024-07-01 12:24PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 0 | 96.88% |
| BIDU240705C00111000 | 2024-07-01 12:35PM EDT | 111.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 356 | 0 | 106.25% |
| BIDU240705C00112000 | 2024-07-01 3:46PM EDT | 112.00 | 0.02 | 0.00 | 1.04 | 0.00 | - | 5 | 0 | 205.47% |
| BIDU240705C00113000 | 2024-06-26 12:41PM EDT | 113.00 | 0.07 | 0.00 | 0.89 | 0.00 | - | 9 | 0 | 204.30% |
| BIDU240705C00114000 | 2024-07-03 10:23AM EDT | 114.00 | 0.11 | 0.00 | 0.20 | +0.10 | +1,000.00% | 3 | 267 | 158.98% |
| BIDU240705C00115000 | 2024-07-01 9:40AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 0 | 112.50% |
| BIDU240705C00120000 | 2024-06-28 2:31PM EDT | 120.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 32 | 0 | 191.02% |
| BIDU240705C00125000 | 2024-06-28 9:30AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 150.00% |
| BIDU240705C00145000 | 2024-06-27 3:54PM EDT | 145.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 8 | 8 | 326.17% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240705P00070000 | 2024-07-02 10:33AM EDT | 70.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 118.75% |
| BIDU240705P00075000 | 2024-07-02 2:33PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 327 | 90.63% |
| BIDU240705P00076000 | 2024-07-02 12:39PM EDT | 76.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 40 | 90 | 164.65% |
| BIDU240705P00077000 | 2024-06-28 2:40PM EDT | 77.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 21 | 0 | 154.69% |
| BIDU240705P00078000 | 2024-07-03 9:53AM EDT | 78.00 | 0.01 | 0.00 | 0.09 | -0.06 | -85.71% | 15 | 0 | 95.31% |
| BIDU240705P00079000 | 2024-07-03 10:36AM EDT | 79.00 | 0.04 | 0.00 | 0.04 | +0.02 | +100.00% | 12 | 0 | 78.13% |
| BIDU240705P00080000 | 2024-07-03 12:19PM EDT | 80.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 11 | 187 | 68.75% |
| BIDU240705P00081000 | 2024-07-03 12:28PM EDT | 81.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 107 | 305 | 62.50% |
| BIDU240705P00082000 | 2024-07-03 11:01AM EDT | 82.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 34 | 0 | 58.59% |
| BIDU240705P00083000 | 2024-07-03 11:07AM EDT | 83.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 67 | 362 | 51.56% |
| BIDU240705P00084000 | 2024-07-03 12:21PM EDT | 84.00 | 0.01 | 0.01 | 0.03 | -0.08 | -88.89% | 19 | 0 | 48.44% |
| BIDU240705P00085000 | 2024-07-03 12:22PM EDT | 85.00 | 0.02 | 0.02 | 0.03 | -0.19 | -90.48% | 387 | 0 | 41.41% |
| BIDU240705P00086000 | 2024-07-03 12:52PM EDT | 86.00 | 0.03 | 0.00 | 0.04 | -0.42 | -93.33% | 350 | 884 | 35.94% |
| BIDU240705P00087000 | 2024-07-03 12:59PM EDT | 87.00 | 0.06 | 0.05 | 0.07 | -0.85 | -93.41% | 293 | 0 | 32.23% |
| BIDU240705P00088000 | 2024-07-03 12:59PM EDT | 88.00 | 0.16 | 0.13 | 0.16 | -1.51 | -90.42% | 196 | 384 | 30.47% |
| BIDU240705P00089000 | 2024-07-03 12:55PM EDT | 89.00 | 0.42 | 0.32 | 0.37 | -2.38 | -85.00% | 695 | 0 | 29.88% |
| BIDU240705P00090000 | 2024-07-03 12:49PM EDT | 90.00 | 0.83 | 0.69 | 0.79 | -2.59 | -75.73% | 265 | 566 | 30.86% |
| BIDU240705P00091000 | 2024-07-03 12:51PM EDT | 91.00 | 1.44 | 1.30 | 1.45 | -2.76 | -65.71% | 37 | 160 | 33.79% |
| BIDU240705P00092000 | 2024-07-03 12:09PM EDT | 92.00 | 2.04 | 2.05 | 2.21 | -3.37 | -62.29% | 63 | 0 | 34.86% |
| BIDU240705P00093000 | 2024-07-03 12:09PM EDT | 93.00 | 2.92 | 2.85 | 3.15 | -3.57 | -55.01% | 12 | 106 | 41.21% |
| BIDU240705P00094000 | 2024-07-03 12:11PM EDT | 94.00 | 4.02 | 3.45 | 4.35 | -3.06 | -43.22% | 14 | 47 | 62.60% |
| BIDU240705P00095000 | 2024-07-03 12:47PM EDT | 95.00 | 5.10 | 3.95 | 5.15 | -3.25 | -38.92% | 5 | 0 | 58.59% |
| BIDU240705P00096000 | 2024-06-27 10:26AM EDT | 96.00 | 8.32 | 5.40 | 6.95 | 0.00 | - | 4 | 0 | 68.56% |
| BIDU240705P00097000 | 2024-06-28 1:56PM EDT | 97.00 | 10.25 | 6.05 | 8.40 | 0.00 | - | 1 | 4 | 80.57% |
| BIDU240705P00098000 | 2024-06-28 2:15PM EDT | 98.00 | 11.35 | 6.65 | 9.25 | 0.00 | - | 3 | 1 | 148.44% |
| BIDU240705P00099000 | 2024-07-01 11:39AM EDT | 99.00 | 12.44 | 8.70 | 10.35 | 0.00 | - | 1 | 0 | 118.07% |
| BIDU240705P00100000 | 2024-07-02 2:41PM EDT | 100.00 | 14.10 | 8.65 | 11.85 | 0.00 | - | 15 | 0 | 105.66% |
| BIDU240705P00101000 | 2024-06-26 11:26AM EDT | 101.00 | 12.41 | 9.40 | 12.75 | 0.00 | - | 1 | 0 | 93.75% |
| BIDU240705P00102000 | 2024-06-14 9:48AM EDT | 102.00 | 8.85 | 10.30 | 13.60 | 0.00 | - | 1 | 0 | 67.19% |
| BIDU240705P00103000 | 2024-07-02 12:10PM EDT | 103.00 | 16.80 | 12.45 | 14.55 | 0.00 | - | 8 | 0 | 147.85% |
| BIDU240705P00104000 | 2024-06-18 2:45PM EDT | 104.00 | 12.95 | 13.40 | 15.85 | 0.00 | - | 1 | 0 | 164.45% |
| BIDU240705P00105000 | 2024-06-24 12:49PM EDT | 105.00 | 15.90 | 14.10 | 16.75 | 0.00 | - | 1 | 0 | 156.45% |
| BIDU240705P00106000 | 2024-06-20 2:18PM EDT | 106.00 | 16.45 | 14.90 | 17.80 | 0.00 | - | 49 | 0 | 156.64% |
| BIDU240705P00107000 | 2024-06-14 10:42AM EDT | 107.00 | 14.88 | 15.35 | 18.85 | 0.00 | - | 4 | 0 | 133.59% |
| BIDU240705P00108000 | 2024-06-04 1:11PM EDT | 108.00 | 13.04 | 17.15 | 19.85 | 0.00 | - | 6 | 0 | 183.40% |
| BIDU240705P00109000 | 2024-06-13 10:44AM EDT | 109.00 | 13.71 | 17.50 | 20.85 | 0.00 | - | 4 | 0 | 156.25% |
| BIDU240705P00110000 | 2024-07-03 11:47AM EDT | 110.00 | 22.10 | 18.65 | 21.95 | +3.04 | +15.95% | 2 | 1 | 177.15% |
| BIDU240705P00112000 | 2024-07-03 12:00PM EDT | 112.00 | 23.95 | 20.70 | 23.85 | +2.85 | +13.51% | 7 | 3 | 186.13% |
| BIDU240705P00114000 | 2024-06-05 9:57AM EDT | 114.00 | 18.38 | 22.30 | 26.00 | 0.00 | - | 1 | 0 | 180.47% |
© 2024 Yahoo. All rights reserved.