Baidu, Inc. (BIDU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240726C00070000 | 2024-06-11 12:36PM EDT | 70.00 | 25.00 | 14.60 | 19.40 | 0.00 | - | - | 10 | 58.20% |
| BIDU240726C00075000 | 2024-06-27 10:10AM EDT | 75.00 | 13.35 | 11.60 | 14.50 | 0.00 | - | 3 | 428 | 63.06% |
| BIDU240726C00077000 | 2024-06-28 10:21AM EDT | 77.00 | 10.88 | 9.90 | 12.20 | +10.88 | - | 25 | 0 | 55.64% |
| BIDU240726C00079000 | 2024-06-28 9:30AM EDT | 79.00 | 8.85 | 7.65 | 8.50 | -2.10 | -19.18% | 1 | 10 | 39.97% |
| BIDU240726C00080000 | 2024-06-28 11:18AM EDT | 80.00 | 8.15 | 6.85 | 9.65 | -0.05 | -0.61% | 51 | 68 | 64.87% |
| BIDU240726C00081000 | 2024-06-27 1:06PM EDT | 81.00 | 7.99 | 6.00 | 8.90 | +7.99 | - | - | 8 | 63.38% |
| BIDU240726C00082000 | 2024-06-27 12:50PM EDT | 82.00 | 6.55 | 5.80 | 8.10 | 0.00 | - | 82 | 75 | 61.08% |
| BIDU240726C00083000 | 2024-06-24 9:40AM EDT | 83.00 | 7.51 | 5.10 | 7.35 | 0.00 | - | 11 | 11 | 59.16% |
| BIDU240726C00084000 | 2024-06-28 3:17PM EDT | 84.00 | 4.67 | 4.40 | 6.75 | -0.78 | -14.31% | 1 | 22 | 58.67% |
| BIDU240726C00085000 | 2024-06-28 3:17PM EDT | 85.00 | 4.07 | 3.85 | 4.10 | -0.63 | -13.40% | 22 | 50 | 35.57% |
| BIDU240726C00086000 | 2024-06-28 2:13PM EDT | 86.00 | 3.54 | 3.30 | 5.60 | -0.44 | -11.06% | 2 | 21 | 57.30% |
| BIDU240726C00087000 | 2024-06-28 3:55PM EDT | 87.00 | 3.00 | 1.41 | 3.05 | -0.30 | -9.09% | 9 | 105 | 35.11% |
| BIDU240726C00088000 | 2024-06-28 3:32PM EDT | 88.00 | 2.49 | 1.28 | 4.65 | -0.41 | -14.14% | 70 | 22 | 56.84% |
| BIDU240726C00089000 | 2024-06-28 2:07PM EDT | 89.00 | 2.20 | 1.83 | 2.24 | -0.28 | -11.29% | 6 | 42 | 35.21% |
| BIDU240726C00090000 | 2024-06-28 3:34PM EDT | 90.00 | 1.80 | 0.20 | 1.96 | -0.30 | -14.29% | 123 | 177 | 35.91% |
| BIDU240726C00091000 | 2024-06-28 1:42PM EDT | 91.00 | 1.56 | 1.40 | 3.65 | -0.55 | -26.07% | 1 | 67 | 58.47% |
| BIDU240726C00092000 | 2024-06-28 1:54PM EDT | 92.00 | 1.36 | 0.00 | 1.69 | -0.24 | -15.00% | 6 | 217 | 39.62% |
| BIDU240726C00093000 | 2024-06-28 2:24PM EDT | 93.00 | 1.13 | 0.00 | 1.24 | -0.17 | -13.08% | 5 | 379 | 36.99% |
| BIDU240726C00094000 | 2024-06-28 2:58PM EDT | 94.00 | 0.96 | 0.59 | 1.33 | -0.20 | -17.24% | 5 | 34 | 41.09% |
| BIDU240726C00095000 | 2024-06-28 12:34PM EDT | 95.00 | 0.85 | 0.36 | 0.99 | -0.12 | -12.37% | 53 | 304 | 38.99% |
| BIDU240726C00096000 | 2024-06-28 1:51PM EDT | 96.00 | 0.73 | 0.58 | 2.78 | -0.12 | -14.12% | 3 | 38 | 51.44% |
| BIDU240726C00097000 | 2024-06-28 1:54PM EDT | 97.00 | 0.60 | 0.54 | 0.93 | -0.13 | -17.81% | 6 | 251 | 43.12% |
| BIDU240726C00098000 | 2024-06-27 12:52PM EDT | 98.00 | 0.59 | 0.46 | 1.23 | 0.00 | - | 12 | 21 | 50.29% |
| BIDU240726C00099000 | 2024-06-26 11:57AM EDT | 99.00 | 0.67 | 0.37 | 1.81 | 0.00 | - | 7 | 29 | 50.51% |
| BIDU240726C00100000 | 2024-06-28 2:45PM EDT | 100.00 | 0.40 | 0.37 | 0.79 | -0.07 | -14.89% | 53 | 205 | 47.61% |
| BIDU240726C00101000 | 2024-06-24 11:47AM EDT | 101.00 | 0.72 | 0.29 | 1.43 | 0.00 | - | 3 | 20 | 51.07% |
| BIDU240726C00102000 | 2024-06-27 12:31PM EDT | 102.00 | 0.32 | 0.30 | 0.36 | 0.00 | - | 1 | 28 | 42.14% |
| BIDU240726C00103000 | 2024-06-27 1:45PM EDT | 103.00 | 0.31 | 0.00 | 0.60 | 0.00 | - | 4 | 118 | 49.95% |
| BIDU240726C00104000 | 2024-06-27 1:45PM EDT | 104.00 | 0.26 | 0.00 | 1.54 | 0.00 | - | 4 | 82 | 55.57% |
| BIDU240726C00105000 | 2024-06-28 10:19AM EDT | 105.00 | 0.22 | 0.00 | 1.07 | -0.06 | -21.43% | 1 | 111 | 52.25% |
| BIDU240726C00106000 | 2024-06-27 9:51AM EDT | 106.00 | 0.27 | 0.00 | 1.29 | 0.00 | - | 10 | 17 | 56.74% |
| BIDU240726C00107000 | 2024-06-26 3:49PM EDT | 107.00 | 0.24 | 0.00 | 0.40 | 0.00 | - | 1 | 15 | 52.20% |
| BIDU240726C00108000 | 2024-06-27 12:52PM EDT | 108.00 | 0.18 | 0.00 | 0.52 | 0.00 | - | 2 | 3 | 57.28% |
| BIDU240726C00109000 | 2024-06-24 1:17PM EDT | 109.00 | 0.24 | 0.00 | 0.52 | 0.00 | - | 10 | 22 | 50.78% |
| BIDU240726C00110000 | 2024-06-25 2:18PM EDT | 110.00 | 0.19 | 0.00 | 0.32 | 0.00 | - | 10 | 48 | 54.59% |
| BIDU240726C00115000 | 2024-06-17 1:58PM EDT | 115.00 | 0.10 | 0.01 | 0.70 | 0.00 | - | 1 | 2 | 63.53% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240726P00075000 | 2024-06-27 3:36PM EDT | 75.00 | 0.18 | 0.17 | 1.07 | 0.00 | - | 10 | 16 | 54.52% |
| BIDU240726P00077000 | 2024-06-28 10:46AM EDT | 77.00 | 0.27 | 0.20 | 2.11 | +0.27 | - | 8 | 12 | 63.57% |
| BIDU240726P00079000 | 2024-06-28 3:19PM EDT | 79.00 | 0.52 | 0.47 | 2.63 | +0.14 | +36.84% | 1 | 6 | 62.40% |
| BIDU240726P00080000 | 2024-06-28 3:33PM EDT | 80.00 | 0.56 | 0.32 | 0.90 | +0.05 | +9.80% | 5 | 38 | 34.67% |
| BIDU240726P00081000 | 2024-06-28 3:13PM EDT | 81.00 | 0.81 | 0.00 | 0.95 | +0.23 | +39.66% | 2 | 13 | 31.98% |
| BIDU240726P00082000 | 2024-06-28 3:55PM EDT | 82.00 | 1.11 | 0.89 | 3.20 | +0.25 | +29.07% | 5 | 2 | 56.23% |
| BIDU240726P00083000 | 2024-06-28 3:11PM EDT | 83.00 | 1.38 | 0.00 | 3.50 | +0.21 | +17.95% | 6 | 37 | 54.98% |
| BIDU240726P00084000 | 2024-06-28 3:19PM EDT | 84.00 | 1.70 | 1.50 | 1.88 | +0.25 | +17.24% | 19 | 25 | 31.98% |
| BIDU240726P00085000 | 2024-06-27 2:16PM EDT | 85.00 | 1.90 | 0.19 | 2.25 | 0.00 | - | 4 | 34 | 31.52% |
| BIDU240726P00086000 | 2024-06-28 2:56PM EDT | 86.00 | 2.46 | 1.79 | 2.71 | +0.20 | +8.85% | 5 | 41 | 31.47% |
| BIDU240726P00087000 | 2024-06-27 3:42PM EDT | 87.00 | 2.85 | 2.97 | 3.20 | 0.00 | - | 158 | 165 | 31.18% |
| BIDU240726P00088000 | 2024-06-28 3:44PM EDT | 88.00 | 3.54 | 2.91 | 5.70 | +0.27 | +8.26% | 15 | 29 | 51.83% |
| BIDU240726P00089000 | 2024-06-28 11:05AM EDT | 89.00 | 3.80 | 4.00 | 4.50 | +0.21 | +5.85% | 1 | 36 | 32.35% |
| BIDU240726P00090000 | 2024-06-28 11:27AM EDT | 90.00 | 4.45 | 4.85 | 5.15 | +0.34 | +8.27% | 1 | 56 | 32.13% |
| BIDU240726P00091000 | 2024-06-28 10:15AM EDT | 91.00 | 5.31 | 4.70 | 7.70 | +0.89 | +20.14% | 1 | 5 | 53.30% |
| BIDU240726P00092000 | 2024-06-27 3:38PM EDT | 92.00 | 6.00 | 5.40 | 8.50 | 0.00 | - | 1 | 10 | 54.69% |
| BIDU240726P00093000 | 2024-06-24 3:50PM EDT | 93.00 | 5.61 | 5.15 | 9.05 | 0.00 | - | 5 | 23 | 52.93% |
| BIDU240726P00094000 | 2024-06-28 1:46PM EDT | 94.00 | 7.80 | 7.85 | 8.55 | +1.35 | +20.93% | 15 | 14 | 36.91% |
| BIDU240726P00095000 | 2024-06-27 3:41PM EDT | 95.00 | 8.40 | 8.10 | 9.80 | 0.00 | - | 3 | 35 | 43.21% |
| BIDU240726P00096000 | 2024-06-17 10:27AM EDT | 96.00 | 6.55 | 7.75 | 11.75 | 0.00 | - | - | 4 | 58.57% |
| BIDU240726P00097000 | 2024-06-27 1:10PM EDT | 97.00 | 10.05 | 8.70 | 11.05 | 0.00 | - | 1 | 0 | 35.99% |
| BIDU240726P00098000 | 2024-06-21 9:46AM EDT | 98.00 | 9.80 | 10.40 | 12.50 | 0.00 | - | 16 | 40 | 46.34% |
| BIDU240726P00099000 | 2024-06-28 12:10PM EDT | 99.00 | 11.87 | 12.10 | 14.45 | +0.80 | +7.23% | 4 | 21 | 62.89% |
| BIDU240726P00100000 | 2024-06-28 3:00PM EDT | 100.00 | 13.47 | 13.25 | 13.95 | +0.68 | +5.32% | 7 | 37 | 40.09% |
| BIDU240726P00101000 | 2024-06-28 12:10PM EDT | 101.00 | 13.81 | 14.00 | 15.15 | +1.85 | +15.47% | 4 | 5 | 46.58% |
| BIDU240726P00103000 | 2024-06-24 2:52PM EDT | 103.00 | 14.50 | 14.40 | 18.85 | 0.00 | - | 30 | 32 | 78.44% |
| BIDU240726P00104000 | 2024-06-07 3:58PM EDT | 104.00 | 9.50 | 16.20 | 19.75 | 0.00 | - | 2 | 1 | 79.44% |
| BIDU240726P00107000 | 2024-06-24 11:53AM EDT | 107.00 | 18.36 | 18.25 | 22.80 | 0.00 | - | 3 | 0 | 87.06% |
| BIDU240726P00108000 | 2024-06-24 11:34AM EDT | 108.00 | 19.16 | 19.40 | 23.75 | 0.00 | - | 4 | 0 | 88.53% |
| BIDU240726P00110000 | 2024-06-10 10:33AM EDT | 110.00 | 15.02 | 21.40 | 25.70 | 0.00 | - | - | 0 | 92.07% |
© 2024 Yahoo. All rights reserved.