Baidu, Inc. (BIDU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240802C00070000 | 2024-06-24 2:52PM EDT | 70.00 | 19.69 | 14.85 | 19.10 | 0.00 | - | 2 | 21 | 51.22% |
| BIDU240802C00075000 | 2024-06-27 12:51PM EDT | 75.00 | 12.90 | 11.70 | 12.75 | +12.90 | - | - | 39 | 51.73% |
| BIDU240802C00076000 | 2024-06-27 12:30PM EDT | 76.00 | 12.10 | 10.10 | 12.00 | +12.10 | - | - | 1 | 52.20% |
| BIDU240802C00077000 | 2024-06-27 11:11AM EDT | 77.00 | 12.00 | 10.25 | 10.75 | +12.00 | - | - | 2 | 45.41% |
| BIDU240802C00079000 | 2024-06-27 2:46PM EDT | 79.00 | 9.38 | 8.60 | 9.15 | +9.38 | - | - | 10 | 44.17% |
| BIDU240802C00080000 | 2024-06-28 10:21AM EDT | 80.00 | 8.65 | 7.75 | 8.15 | -0.83 | -8.76% | 30 | 36 | 40.75% |
| BIDU240802C00081000 | 2024-06-27 11:31AM EDT | 81.00 | 7.75 | 7.00 | 7.50 | +7.75 | - | - | 10 | 41.26% |
| BIDU240802C00082000 | 2024-06-27 1:21PM EDT | 82.00 | 7.46 | 5.15 | 6.70 | +7.46 | - | - | 10 | 39.75% |
| BIDU240802C00083000 | 2024-06-27 12:49PM EDT | 83.00 | 6.37 | 3.65 | 7.80 | 0.00 | - | 10 | 11 | 57.23% |
| BIDU240802C00084000 | 2024-06-25 3:01PM EDT | 84.00 | 6.72 | 4.90 | 5.50 | 0.00 | - | 20 | 2 | 39.94% |
| BIDU240802C00085000 | 2024-06-26 3:44PM EDT | 85.00 | 5.71 | 4.35 | 4.75 | 0.00 | - | 1 | 7 | 38.01% |
| BIDU240802C00086000 | 2024-06-21 9:49AM EDT | 86.00 | 5.85 | 3.70 | 4.15 | 0.00 | - | 1 | 1 | 37.21% |
| BIDU240802C00087000 | 2024-06-28 3:14PM EDT | 87.00 | 3.54 | 3.35 | 3.60 | +3.54 | - | 5 | 11 | 36.51% |
| BIDU240802C00088000 | 2024-06-28 2:30PM EDT | 88.00 | 3.06 | 1.03 | 3.20 | -0.30 | -8.93% | 4 | 89 | 36.85% |
| BIDU240802C00089000 | 2024-06-28 2:05PM EDT | 89.00 | 2.70 | 0.74 | 2.87 | -0.30 | -10.00% | 27 | 25 | 37.50% |
| BIDU240802C00090000 | 2024-06-28 3:55PM EDT | 90.00 | 2.30 | 2.25 | 2.55 | -0.40 | -14.81% | 128 | 110 | 37.92% |
| BIDU240802C00091000 | 2024-06-28 2:01PM EDT | 91.00 | 2.05 | 1.89 | 2.25 | -0.79 | -27.82% | 2 | 21 | 38.17% |
| BIDU240802C00092000 | 2024-06-28 1:56PM EDT | 92.00 | 1.84 | 1.60 | 1.98 | -0.25 | -11.96% | 4 | 53 | 38.43% |
| BIDU240802C00093000 | 2024-06-28 2:50PM EDT | 93.00 | 1.52 | 1.39 | 1.71 | -0.25 | -14.12% | 1 | 321 | 38.36% |
| BIDU240802C00094000 | 2024-06-28 3:50PM EDT | 94.00 | 1.30 | 1.11 | 1.49 | -0.21 | -13.91% | 5 | 7 | 38.53% |
| BIDU240802C00095000 | 2024-06-28 3:59PM EDT | 95.00 | 1.12 | 0.85 | 1.12 | -0.15 | -11.81% | 15 | 63 | 36.48% |
| BIDU240802C00096000 | 2024-06-28 3:37PM EDT | 96.00 | 0.95 | 0.65 | 1.32 | -0.61 | -39.10% | 2 | 17 | 41.41% |
| BIDU240802C00097000 | 2024-06-28 3:07PM EDT | 97.00 | 0.83 | 0.59 | 1.14 | -0.13 | -13.54% | 5 | 46 | 41.36% |
| BIDU240802C00098000 | 2024-06-28 10:51AM EDT | 98.00 | 0.94 | 0.50 | 2.84 | +0.94 | - | 1 | 2 | 50.51% |
| BIDU240802C00099000 | 2024-06-25 12:13PM EDT | 99.00 | 1.01 | 0.39 | 1.12 | 0.00 | - | 3 | 179 | 45.46% |
| BIDU240802C00100000 | 2024-06-28 10:49AM EDT | 100.00 | 0.65 | 0.53 | 0.64 | -0.03 | -4.41% | 6 | 313 | 39.84% |
| BIDU240802C00101000 | 2024-06-28 2:16PM EDT | 101.00 | 0.59 | 0.27 | 1.48 | -0.60 | -50.42% | 3 | 22 | 54.69% |
| BIDU240802C00102000 | 2024-06-28 10:51AM EDT | 102.00 | 0.57 | 0.21 | 1.00 | -0.35 | -38.04% | 1 | 11 | 49.71% |
| BIDU240802C00103000 | 2024-06-21 1:53PM EDT | 103.00 | 0.68 | 0.18 | 1.33 | 0.00 | - | 2 | 4 | 56.69% |
| BIDU240802C00104000 | 2024-06-24 1:36PM EDT | 104.00 | 0.56 | 0.15 | 2.47 | 0.00 | - | 3 | 8 | 58.35% |
| BIDU240802C00105000 | 2024-06-26 3:33PM EDT | 105.00 | 0.50 | 0.12 | 0.47 | 0.00 | - | 70 | 40 | 45.12% |
| BIDU240802C00107000 | 2024-06-17 12:20PM EDT | 107.00 | 0.78 | 0.00 | 2.38 | 0.00 | - | - | 2 | 62.09% |
| BIDU240802C00110000 | 2024-06-25 11:33AM EDT | 110.00 | 0.29 | 0.00 | 0.25 | 0.00 | - | 1 | 14 | 46.29% |
| BIDU240802C00115000 | 2024-06-20 2:05PM EDT | 115.00 | 0.20 | 0.04 | 0.30 | 0.00 | - | - | 2 | 54.79% |
| BIDU240802C00140000 | 2024-06-27 3:54PM EDT | 140.00 | 0.27 | 0.00 | 2.17 | +0.27 | - | - | 8 | 106.59% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240802P00070000 | 2024-06-27 3:22PM EDT | 70.00 | 0.11 | 0.00 | 0.12 | +0.11 | - | - | 5 | 37.89% |
| BIDU240802P00075000 | 2024-06-28 3:04PM EDT | 75.00 | 0.30 | 0.20 | 1.22 | +0.06 | +25.00% | 10 | 11 | 50.98% |
| BIDU240802P00079000 | 2024-06-21 12:23PM EDT | 79.00 | 0.62 | 0.69 | 1.07 | 0.00 | - | 3 | 3 | 36.33% |
| BIDU240802P00080000 | 2024-06-28 1:13PM EDT | 80.00 | 0.90 | 0.10 | 1.00 | +0.23 | +34.33% | 9 | 4 | 32.28% |
| BIDU240802P00081000 | 2024-06-26 2:45PM EDT | 81.00 | 0.83 | 1.12 | 1.59 | 0.00 | - | 11 | 11 | 36.35% |
| BIDU240802P00082000 | 2024-06-28 2:15PM EDT | 82.00 | 1.35 | 1.37 | 1.66 | +1.35 | - | 1 | 8 | 33.62% |
| BIDU240802P00083000 | 2024-06-28 2:15PM EDT | 83.00 | 1.63 | 1.55 | 1.97 | +0.08 | +5.16% | 5 | 25 | 33.30% |
| BIDU240802P00084000 | 2024-06-28 3:14PM EDT | 84.00 | 2.06 | 1.87 | 2.32 | +0.23 | +12.57% | 50 | 6 | 32.96% |
| BIDU240802P00085000 | 2024-06-28 3:59PM EDT | 85.00 | 2.80 | 1.89 | 2.78 | +0.50 | +21.74% | 2 | 34 | 33.25% |
| BIDU240802P00086000 | 2024-06-28 3:14PM EDT | 86.00 | 2.92 | 1.54 | 3.25 | +0.19 | +6.96% | 80 | 63 | 33.20% |
| BIDU240802P00087000 | 2024-06-28 3:43PM EDT | 87.00 | 3.40 | 3.40 | 3.75 | +0.34 | +11.11% | 8 | 18 | 33.01% |
| BIDU240802P00088000 | 2024-06-27 2:41PM EDT | 88.00 | 3.73 | 3.95 | 4.35 | 0.00 | - | 8 | 18 | 33.33% |
| BIDU240802P00089000 | 2024-06-25 10:23AM EDT | 89.00 | 3.53 | 4.55 | 5.00 | 0.00 | - | 3 | 7 | 33.72% |
| BIDU240802P00090000 | 2024-06-27 1:36PM EDT | 90.00 | 4.94 | 5.20 | 5.55 | 0.00 | - | 20 | 29 | 32.72% |
| BIDU240802P00091000 | 2024-06-27 11:31AM EDT | 91.00 | 5.50 | 5.85 | 6.30 | 0.00 | - | 3 | 3 | 33.33% |
| BIDU240802P00092000 | 2024-06-27 11:54AM EDT | 92.00 | 6.17 | 6.40 | 7.10 | 0.00 | - | 1 | 29 | 34.13% |
| BIDU240802P00093000 | 2024-06-28 12:13PM EDT | 93.00 | 6.96 | 7.35 | 8.00 | +1.18 | +20.42% | 1 | 41 | 35.77% |
| BIDU240802P00094000 | 2024-06-27 10:56AM EDT | 94.00 | 7.76 | 7.45 | 8.70 | 0.00 | - | 1 | 3 | 34.79% |
| BIDU240802P00095000 | 2024-06-28 11:23AM EDT | 95.00 | 8.50 | 8.05 | 9.60 | +0.95 | +12.58% | 1 | 111 | 35.96% |
| BIDU240802P00096000 | 2024-06-27 11:10AM EDT | 96.00 | 9.25 | 9.70 | 10.60 | 0.00 | - | 2 | 7 | 38.28% |
| BIDU240802P00098000 | 2024-06-26 9:33AM EDT | 98.00 | 10.33 | 11.55 | 12.50 | 0.00 | - | 5 | 31 | 41.31% |
| BIDU240802P00099000 | 2024-06-14 12:36PM EDT | 99.00 | 8.25 | 12.30 | 13.50 | 0.00 | - | - | 1 | 43.41% |
| BIDU240802P00100000 | 2024-06-26 3:24PM EDT | 100.00 | 11.95 | 12.55 | 15.85 | 0.00 | - | 10 | 31 | 63.16% |
| BIDU240802P00102000 | 2024-06-21 12:04PM EDT | 102.00 | 13.59 | 13.80 | 17.95 | 0.00 | - | 1 | 1 | 68.92% |
© 2024 Yahoo. All rights reserved.