Baidu, Inc. (BIDU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240712C00075000 | 2024-06-28 1:12PM EDT | 75.00 | 12.00 | 13.40 | 15.65 | 0.00 | - | 2 | 3 | 92.48% |
| BIDU240712C00077000 | 2024-07-03 12:51PM EDT | 77.00 | 13.13 | 12.85 | 13.85 | +2.94 | +28.85% | 12 | 0 | 68.56% |
| BIDU240712C00078000 | 2024-07-02 10:47AM EDT | 78.00 | 7.54 | 11.15 | 12.45 | 0.00 | - | 1 | 10 | 68.99% |
| BIDU240712C00079000 | 2024-06-28 10:32AM EDT | 79.00 | 8.84 | 10.75 | 11.45 | 0.00 | - | 20 | 74 | 64.36% |
| BIDU240712C00080000 | 2024-07-02 11:18AM EDT | 80.00 | 10.00 | 9.80 | 10.35 | +3.00 | +42.86% | 1 | 0 | 55.18% |
| BIDU240712C00081000 | 2024-07-03 9:32AM EDT | 81.00 | 8.00 | 8.85 | 11.05 | +2.70 | +50.94% | 10 | 0 | 71.58% |
| BIDU240712C00082000 | 2024-07-03 12:55PM EDT | 82.00 | 8.00 | 8.15 | 8.45 | +2.75 | +52.38% | 42 | 0 | 50.29% |
| BIDU240712C00083000 | 2024-07-03 12:51PM EDT | 83.00 | 6.92 | 7.15 | 7.85 | +2.44 | +54.46% | 132 | 0 | 57.81% |
| BIDU240712C00084000 | 2024-07-03 12:04PM EDT | 84.00 | 6.30 | 6.15 | 6.60 | +2.80 | +80.00% | 17 | 0 | 45.41% |
| BIDU240712C00085000 | 2024-07-03 12:21PM EDT | 85.00 | 5.60 | 5.35 | 5.60 | +2.70 | +93.10% | 208 | 0 | 40.23% |
| BIDU240712C00086000 | 2024-07-03 12:23PM EDT | 86.00 | 4.55 | 4.50 | 4.65 | +2.23 | +96.12% | 174 | 0 | 36.23% |
| BIDU240712C00087000 | 2024-07-03 12:45PM EDT | 87.00 | 3.77 | 3.70 | 3.85 | +1.96 | +108.29% | 244 | 289 | 35.16% |
| BIDU240712C00088000 | 2024-07-03 12:59PM EDT | 88.00 | 2.98 | 2.99 | 3.10 | +1.58 | +112.86% | 194 | 455 | 33.99% |
| BIDU240712C00089000 | 2024-07-03 12:30PM EDT | 89.00 | 2.31 | 2.37 | 2.49 | +1.25 | +117.92% | 459 | 0 | 34.13% |
| BIDU240712C00090000 | 2024-07-03 12:58PM EDT | 90.00 | 1.86 | 1.86 | 1.94 | +1.05 | +129.63% | 905 | 0 | 33.86% |
| BIDU240712C00091000 | 2024-07-03 12:55PM EDT | 91.00 | 1.35 | 1.42 | 1.50 | +0.76 | +128.81% | 352 | 0 | 34.08% |
| BIDU240712C00092000 | 2024-07-03 12:59PM EDT | 92.00 | 1.12 | 1.09 | 1.16 | +0.67 | +148.89% | 1,464 | 0 | 34.74% |
| BIDU240712C00093000 | 2024-07-03 12:54PM EDT | 93.00 | 0.85 | 0.83 | 0.89 | +0.49 | +136.11% | 478 | 0 | 35.40% |
| BIDU240712C00094000 | 2024-07-03 12:55PM EDT | 94.00 | 0.67 | 0.63 | 0.68 | +0.39 | +139.29% | 248 | 0 | 36.13% |
| BIDU240712C00095000 | 2024-07-03 12:53PM EDT | 95.00 | 0.53 | 0.48 | 0.53 | +0.31 | +140.91% | 1,093 | 0 | 37.26% |
| BIDU240712C00096000 | 2024-07-03 12:46PM EDT | 96.00 | 0.39 | 0.36 | 0.42 | +0.21 | +116.67% | 163 | 165 | 38.48% |
| BIDU240712C00097000 | 2024-07-03 12:22PM EDT | 97.00 | 0.32 | 0.30 | 0.33 | +0.15 | +88.24% | 132 | 0 | 39.60% |
| BIDU240712C00098000 | 2024-07-03 12:35PM EDT | 98.00 | 0.25 | 0.22 | 0.27 | +0.14 | +127.27% | 31 | 0 | 41.11% |
| BIDU240712C00099000 | 2024-07-03 12:07PM EDT | 99.00 | 0.19 | 0.18 | 0.23 | +0.08 | +72.73% | 23 | 85 | 42.87% |
| BIDU240712C00100000 | 2024-07-03 12:29PM EDT | 100.00 | 0.17 | 0.14 | 0.17 | +0.07 | +70.00% | 612 | 357 | 43.16% |
| BIDU240712C00101000 | 2024-07-03 12:21PM EDT | 101.00 | 0.13 | 0.11 | 0.13 | +0.04 | +44.44% | 7 | 130 | 43.75% |
| BIDU240712C00102000 | 2024-07-03 12:20PM EDT | 102.00 | 0.11 | 0.09 | 0.12 | +0.07 | +175.00% | 17 | 0 | 46.09% |
| BIDU240712C00103000 | 2024-07-03 11:08AM EDT | 103.00 | 0.07 | 0.07 | 0.10 | 0.00 | - | 9 | 0 | 47.27% |
| BIDU240712C00104000 | 2024-07-03 10:04AM EDT | 104.00 | 0.04 | 0.03 | 0.09 | -0.01 | -20.00% | 6 | 131 | 49.02% |
| BIDU240712C00105000 | 2024-07-03 12:16PM EDT | 105.00 | 0.07 | 0.05 | 0.09 | +0.02 | +40.00% | 10 | 62 | 51.76% |
| BIDU240712C00106000 | 2024-07-02 11:18AM EDT | 106.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 110 | 0 | 49.61% |
| BIDU240712C00107000 | 2024-07-02 11:18AM EDT | 107.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 81 | 0 | 51.17% |
| BIDU240712C00108000 | 2024-07-02 11:18AM EDT | 108.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 30 | 63 | 52.73% |
| BIDU240712C00109000 | 2024-07-03 10:25AM EDT | 109.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 1 | 24 | 51.56% |
| BIDU240712C00110000 | 2024-07-02 9:55AM EDT | 110.00 | 0.08 | 0.01 | 0.04 | 0.00 | - | 40 | 0 | 53.91% |
| BIDU240712C00111000 | 2024-07-02 9:48AM EDT | 111.00 | 0.07 | 0.01 | 0.04 | 0.00 | - | 20 | 0 | 55.86% |
| BIDU240712C00115000 | 2024-07-03 12:32PM EDT | 115.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 26 | 0 | 60.16% |
| BIDU240712C00120000 | 2024-07-03 10:47AM EDT | 120.00 | 0.01 | 0.00 | 0.23 | -0.01 | -50.00% | 3 | 0 | 90.04% |
| BIDU240712C00125000 | 2024-07-02 9:48AM EDT | 125.00 | 0.01 | 0.00 | 0.23 | -0.05 | -83.33% | 2 | 0 | 100.39% |
| BIDU240712C00130000 | 2024-07-01 12:07PM EDT | 130.00 | 0.06 | 0.00 | 0.23 | 0.00 | - | 86 | 244 | 110.35% |
| BIDU240712C00135000 | 2024-07-02 12:26PM EDT | 135.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 1 | 141 | 119.73% |
| BIDU240712C00140000 | 2024-06-28 3:10PM EDT | 140.00 | 0.06 | 0.00 | 0.70 | 0.00 | - | 61 | 117 | 153.03% |
| BIDU240712C00145000 | 2024-06-25 10:34AM EDT | 145.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | - | 87 | 162.50% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240712P00070000 | 2024-06-27 3:16PM EDT | 70.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | - | 0 | 73.05% |
| BIDU240712P00075000 | 2024-07-03 12:42PM EDT | 75.00 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 25 | 61 | 52.34% |
| BIDU240712P00076000 | 2024-06-27 1:28PM EDT | 76.00 | 0.07 | 0.02 | 0.04 | 0.00 | - | 20 | 20 | 50.78% |
| BIDU240712P00079000 | 2024-07-03 10:40AM EDT | 79.00 | 0.05 | 0.04 | 0.08 | -0.05 | -50.00% | 47 | 10 | 45.70% |
| BIDU240712P00080000 | 2024-07-03 12:08PM EDT | 80.00 | 0.05 | 0.05 | 0.08 | -0.07 | -58.33% | 73 | 0 | 41.99% |
| BIDU240712P00081000 | 2024-07-03 12:31PM EDT | 81.00 | 0.06 | 0.06 | 0.07 | -0.23 | -79.31% | 84 | 0 | 37.31% |
| BIDU240712P00082000 | 2024-07-03 11:59AM EDT | 82.00 | 0.09 | 0.07 | 0.10 | -0.17 | -65.38% | 138 | 0 | 36.13% |
| BIDU240712P00083000 | 2024-07-03 12:31PM EDT | 83.00 | 0.11 | 0.10 | 0.12 | -0.33 | -75.00% | 176 | 0 | 33.59% |
| BIDU240712P00084000 | 2024-07-03 12:47PM EDT | 84.00 | 0.17 | 0.14 | 0.18 | -0.41 | -70.69% | 58 | 236 | 32.72% |
| BIDU240712P00085000 | 2024-07-03 12:52PM EDT | 85.00 | 0.26 | 0.23 | 0.26 | -0.69 | -72.63% | 499 | 0 | 31.54% |
| BIDU240712P00086000 | 2024-07-03 12:52PM EDT | 86.00 | 0.38 | 0.33 | 0.39 | -0.98 | -72.06% | 167 | 131 | 30.91% |
| BIDU240712P00087000 | 2024-07-03 11:54AM EDT | 87.00 | 0.60 | 0.53 | 0.59 | -1.25 | -67.57% | 41 | 0 | 30.66% |
| BIDU240712P00088000 | 2024-07-03 12:42PM EDT | 88.00 | 0.84 | 0.80 | 0.87 | -1.62 | -65.85% | 699 | 0 | 30.59% |
| BIDU240712P00089000 | 2024-07-03 12:32PM EDT | 89.00 | 1.21 | 1.16 | 1.23 | -1.99 | -62.19% | 47 | 177 | 30.47% |
| BIDU240712P00090000 | 2024-07-03 12:49PM EDT | 90.00 | 1.75 | 1.62 | 1.71 | -2.02 | -53.58% | 72 | 0 | 30.86% |
| BIDU240712P00091000 | 2024-07-03 10:56AM EDT | 91.00 | 2.26 | 2.18 | 2.30 | -3.29 | -59.28% | 17 | 0 | 31.59% |
| BIDU240712P00092000 | 2024-07-03 12:09PM EDT | 92.00 | 2.86 | 2.70 | 2.97 | -2.83 | -49.74% | 6 | 0 | 32.28% |
| BIDU240712P00093000 | 2024-07-03 12:09PM EDT | 93.00 | 3.61 | 3.55 | 3.80 | -3.08 | -46.04% | 1 | 0 | 34.82% |
| BIDU240712P00094000 | 2024-07-03 11:58AM EDT | 94.00 | 4.57 | 4.35 | 4.55 | -2.90 | -38.82% | 1 | 0 | 34.52% |
| BIDU240712P00095000 | 2024-07-03 10:33AM EDT | 95.00 | 5.80 | 4.80 | 5.45 | -2.85 | -32.95% | 4 | 0 | 36.72% |
| BIDU240712P00096000 | 2024-07-03 11:11AM EDT | 96.00 | 6.76 | 5.95 | 6.35 | -2.19 | -24.47% | 2 | 60 | 38.18% |
| BIDU240712P00097000 | 2024-07-03 10:22AM EDT | 97.00 | 7.63 | 6.95 | 7.25 | -2.76 | -26.56% | 1 | 41 | 38.87% |
| BIDU240712P00098000 | 2024-06-26 12:27PM EDT | 98.00 | 9.65 | 7.65 | 8.30 | 0.00 | - | 1 | 0 | 44.43% |
| BIDU240712P00099000 | 2024-07-01 2:53PM EDT | 99.00 | 12.85 | 8.45 | 9.25 | 0.00 | - | 1 | 1 | 46.29% |
| BIDU240712P00100000 | 2024-07-01 9:46AM EDT | 100.00 | 12.55 | 9.65 | 10.05 | 0.00 | - | 5 | 0 | 39.45% |
| BIDU240712P00101000 | 2024-05-31 1:21PM EDT | 101.00 | 6.53 | 12.00 | 16.75 | 0.00 | - | 21 | 0 | 129.05% |
| BIDU240712P00102000 | 2024-06-20 2:21PM EDT | 102.00 | 12.99 | 11.45 | 13.85 | 0.00 | - | 2 | 1 | 71.05% |
| BIDU240712P00103000 | 2024-06-18 3:36PM EDT | 103.00 | 12.20 | 12.55 | 14.85 | 0.00 | - | 8 | 0 | 76.32% |
| BIDU240712P00104000 | 2024-06-13 11:33AM EDT | 104.00 | 9.47 | 13.30 | 15.60 | 0.00 | - | 3 | 0 | 71.39% |
| BIDU240712P00105000 | 2024-06-24 12:47PM EDT | 105.00 | 16.06 | 14.55 | 16.85 | 0.00 | - | 2 | 0 | 83.55% |
| BIDU240712P00106000 | 2024-06-14 11:14AM EDT | 106.00 | 13.65 | 15.55 | 17.85 | 0.00 | - | - | 0 | 87.06% |
| BIDU240712P00108000 | 2024-06-10 2:26PM EDT | 108.00 | 12.65 | 17.55 | 19.85 | 0.00 | - | - | 0 | 93.85% |
| BIDU240712P00110000 | 2024-06-07 3:43PM EDT | 110.00 | 14.08 | 18.75 | 21.80 | 0.00 | - | 2 | 0 | 82.23% |
| BIDU240712P00111000 | 2024-05-31 10:57AM EDT | 111.00 | 14.86 | 22.10 | 26.85 | 0.00 | - | 4 | 0 | 175.39% |
© 2024 Yahoo. All rights reserved.