Baidu, Inc. (BIDU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240524C00070000 | 2024-05-02 10:46AM EDT | 70.00 | 39.89 | 40.00 | 41.20 | 0.00 | - | 1 | 1 | 141.41% |
| BIDU240524C00075000 | 2024-04-25 10:00AM EDT | 75.00 | 24.10 | 35.20 | 36.15 | 0.00 | - | 1 | 0 | 143.36% |
| BIDU240524C00080000 | 2024-04-29 2:52PM EDT | 80.00 | 27.76 | 30.05 | 31.20 | 0.00 | - | 6 | 6 | 111.72% |
| BIDU240524C00084000 | 2024-05-10 3:22PM EDT | 84.00 | 24.60 | 26.20 | 27.20 | 0.00 | - | - | 0 | 109.77% |
| BIDU240524C00085000 | 2024-05-09 3:16PM EDT | 85.00 | 25.34 | 25.20 | 26.20 | 0.00 | - | 1 | 4 | 105.66% |
| BIDU240524C00090000 | 2024-05-17 11:38AM EDT | 90.00 | 21.71 | 20.25 | 21.20 | +0.91 | +4.37% | 1 | 105 | 88.48% |
| BIDU240524C00092000 | 2024-05-10 11:35AM EDT | 92.00 | 17.20 | 18.25 | 19.20 | 0.00 | - | 3 | 4 | 80.47% |
| BIDU240524C00093000 | 2024-05-17 9:48AM EDT | 93.00 | 16.46 | 17.30 | 18.25 | -0.19 | -1.14% | 45 | 15 | 80.66% |
| BIDU240524C00094000 | 2024-05-15 10:27AM EDT | 94.00 | 15.10 | 16.35 | 17.25 | 0.00 | - | 2 | 7 | 78.42% |
| BIDU240524C00095000 | 2024-05-16 9:59AM EDT | 95.00 | 12.30 | 15.40 | 16.25 | 0.00 | - | 2 | 51 | 75.98% |
| BIDU240524C00096000 | 2024-05-16 3:24PM EDT | 96.00 | 16.99 | 14.50 | 15.25 | 0.00 | - | 83 | 24 | 74.61% |
| BIDU240524C00097000 | 2024-05-16 11:50AM EDT | 97.00 | 13.10 | 13.10 | 14.20 | 0.00 | - | 2 | 69 | 53.91% |
| BIDU240524C00098000 | 2024-05-17 10:28AM EDT | 98.00 | 13.60 | 12.10 | 13.25 | +0.78 | +6.08% | 1 | 15 | 52.73% |
| BIDU240524C00099000 | 2024-05-17 3:00PM EDT | 99.00 | 12.20 | 11.30 | 12.25 | -1.60 | -11.59% | 2 | 48 | 56.25% |
| BIDU240524C00100000 | 2024-05-17 1:17PM EDT | 100.00 | 11.70 | 10.35 | 11.30 | -1.45 | -11.03% | 34 | 136 | 54.88% |
| BIDU240524C00101000 | 2024-05-17 12:34PM EDT | 101.00 | 10.40 | 9.35 | 10.30 | +0.12 | +1.17% | 6 | 63 | 50.68% |
| BIDU240524C00102000 | 2024-05-17 11:47AM EDT | 102.00 | 9.50 | 8.25 | 9.30 | -1.40 | -12.84% | 12 | 53 | 63.43% |
| BIDU240524C00103000 | 2024-05-17 1:30PM EDT | 103.00 | 9.10 | 7.30 | 8.45 | -0.86 | -8.63% | 61 | 50 | 62.45% |
| BIDU240524C00104000 | 2024-05-17 12:26PM EDT | 104.00 | 7.61 | 6.65 | 7.40 | -1.55 | -16.92% | 100 | 101 | 55.71% |
| BIDU240524C00105000 | 2024-05-17 3:56PM EDT | 105.00 | 6.25 | 6.00 | 6.70 | -1.90 | -23.31% | 184 | 237 | 57.42% |
| BIDU240524C00106000 | 2024-05-17 3:59PM EDT | 106.00 | 5.29 | 5.05 | 5.75 | -2.21 | -29.47% | 118 | 218 | 52.59% |
| BIDU240524C00107000 | 2024-05-17 3:35PM EDT | 107.00 | 5.04 | 4.50 | 4.75 | -1.16 | -18.71% | 40 | 199 | 46.41% |
| BIDU240524C00108000 | 2024-05-17 3:49PM EDT | 108.00 | 4.10 | 3.85 | 4.05 | -1.57 | -27.69% | 114 | 302 | 45.85% |
| BIDU240524C00109000 | 2024-05-17 3:59PM EDT | 109.00 | 3.30 | 3.25 | 3.40 | -1.95 | -37.14% | 199 | 262 | 45.22% |
| BIDU240524C00110000 | 2024-05-17 3:59PM EDT | 110.00 | 2.80 | 2.73 | 2.87 | -1.45 | -34.12% | 1,053 | 2,031 | 45.65% |
| BIDU240524C00111000 | 2024-05-17 3:58PM EDT | 111.00 | 2.38 | 2.24 | 2.42 | -1.22 | -33.89% | 1,553 | 461 | 46.41% |
| BIDU240524C00112000 | 2024-05-17 3:59PM EDT | 112.00 | 1.95 | 1.82 | 2.04 | -1.23 | -38.68% | 894 | 318 | 47.36% |
| BIDU240524C00113000 | 2024-05-17 3:59PM EDT | 113.00 | 1.60 | 1.55 | 1.70 | -1.11 | -40.96% | 627 | 328 | 48.02% |
| BIDU240524C00114000 | 2024-05-17 3:58PM EDT | 114.00 | 1.36 | 1.28 | 1.41 | -0.99 | -42.13% | 380 | 459 | 48.71% |
| BIDU240524C00115000 | 2024-05-17 3:59PM EDT | 115.00 | 1.18 | 1.10 | 1.19 | -0.79 | -40.10% | 4,030 | 2,236 | 49.90% |
| BIDU240524C00116000 | 2024-05-17 3:53PM EDT | 116.00 | 0.98 | 0.88 | 1.01 | -0.57 | -36.77% | 1,198 | 283 | 51.22% |
| BIDU240524C00117000 | 2024-05-17 3:59PM EDT | 117.00 | 0.79 | 0.80 | 0.84 | -0.85 | -51.83% | 4,697 | 216 | 51.56% |
| BIDU240524C00118000 | 2024-05-17 3:57PM EDT | 118.00 | 0.69 | 0.63 | 0.71 | -0.54 | -43.90% | 1,122 | 397 | 52.15% |
| BIDU240524C00119000 | 2024-05-17 3:59PM EDT | 119.00 | 0.59 | 0.52 | 0.61 | -0.37 | -38.54% | 1,304 | 137 | 53.32% |
| BIDU240524C00120000 | 2024-05-17 3:59PM EDT | 120.00 | 0.49 | 0.44 | 0.52 | -0.40 | -44.94% | 1,557 | 2,007 | 54.54% |
| BIDU240524C00121000 | 2024-05-17 3:49PM EDT | 121.00 | 0.42 | 0.39 | 0.45 | -0.28 | -40.00% | 226 | 426 | 56.15% |
| BIDU240524C00122000 | 2024-05-17 3:38PM EDT | 122.00 | 0.39 | 0.24 | 0.39 | -0.22 | -36.07% | 1,133 | 374 | 55.47% |
| BIDU240524C00123000 | 2024-05-17 3:54PM EDT | 123.00 | 0.32 | 0.24 | 0.33 | -0.21 | -39.62% | 89 | 88 | 57.52% |
| BIDU240524C00124000 | 2024-05-17 1:18PM EDT | 124.00 | 0.29 | 0.21 | 0.29 | -0.31 | -51.67% | 8 | 29 | 58.98% |
| BIDU240524C00125000 | 2024-05-17 3:47PM EDT | 125.00 | 0.23 | 0.18 | 0.25 | -0.18 | -43.90% | 1,206 | 454 | 60.16% |
| BIDU240524C00126000 | 2024-05-17 3:44PM EDT | 126.00 | 0.20 | 0.16 | 0.22 | -0.27 | -57.45% | 29 | 66 | 61.52% |
| BIDU240524C00127000 | 2024-05-17 3:46PM EDT | 127.00 | 0.17 | 0.08 | 0.20 | -0.27 | -61.36% | 9 | 39 | 60.84% |
| BIDU240524C00128000 | 2024-05-17 10:57AM EDT | 128.00 | 0.11 | 0.07 | 0.24 | +0.11 | -54.17% | 1 | 12 | 64.84% |
| BIDU240524C00129000 | 2024-05-16 2:16PM EDT | 129.00 | 0.34 | 0.06 | 0.30 | +0.34 | - | - | 67 | 69.43% |
| BIDU240524C00130000 | 2024-05-17 3:50PM EDT | 130.00 | 0.15 | 0.09 | 0.22 | -0.12 | -44.44% | 270 | 693 | 70.31% |
| BIDU240524C00131000 | 2024-05-17 3:56PM EDT | 131.00 | 0.10 | 0.04 | 0.10 | +0.10 | - | 15 | 13 | 64.06% |
| BIDU240524C00132000 | 2024-05-17 3:42PM EDT | 132.00 | 0.09 | 0.03 | 0.26 | +0.09 | - | 21 | 6 | 74.61% |
| BIDU240524C00133000 | 2024-05-17 11:46AM EDT | 133.00 | 0.10 | 0.03 | 0.25 | +0.10 | - | 2 | 2 | 76.76% |
| BIDU240524C00134000 | 2024-05-14 9:35AM EDT | 134.00 | 0.10 | 0.02 | 0.24 | +0.10 | - | 1 | 1 | 78.32% |
| BIDU240524C00135000 | 2024-05-17 3:49PM EDT | 135.00 | 0.05 | 0.04 | 0.05 | -0.10 | -66.67% | 79 | 410 | 69.14% |
| BIDU240524C00136000 | 2024-05-17 9:30AM EDT | 136.00 | 0.10 | 0.02 | 0.23 | +0.10 | - | 3 | 1 | 82.62% |
| BIDU240524C00137000 | 2024-05-17 3:10PM EDT | 137.00 | 0.06 | 0.01 | 0.22 | +0.06 | -50.00% | 3 | 3 | 83.98% |
| BIDU240524C00138000 | 2024-05-17 9:50AM EDT | 138.00 | 0.05 | 0.05 | 0.22 | +0.05 | - | 1 | 2 | 88.48% |
| BIDU240524C00139000 | 2024-05-17 3:21PM EDT | 139.00 | 0.05 | 0.00 | 0.21 | +0.05 | - | 320 | 1 | 87.50% |
| BIDU240524C00140000 | 2024-05-17 2:43PM EDT | 140.00 | 0.03 | 0.01 | 0.02 | -0.08 | -72.73% | 64 | 453 | 70.31% |
| BIDU240524C00141000 | 2024-05-17 2:52PM EDT | 141.00 | 0.02 | 0.01 | 0.04 | +0.02 | - | 23 | 1,834 | 75.78% |
| BIDU240524C00143000 | 2024-05-17 2:53PM EDT | 143.00 | 0.02 | 0.00 | 0.20 | +0.02 | - | 20 | 0 | 95.70% |
| BIDU240524C00145000 | 2024-05-17 2:52PM EDT | 145.00 | 0.04 | 0.00 | 0.20 | -0.01 | -20.00% | 20 | 26 | 99.80% |
| BIDU240524C00146000 | 2024-05-17 2:52PM EDT | 146.00 | 0.04 | 0.00 | 0.20 | +0.04 | - | 40 | 0 | 101.95% |
| BIDU240524C00147000 | 2024-05-17 12:45PM EDT | 147.00 | 0.05 | 0.00 | 0.20 | +0.05 | - | 20 | 0 | 104.10% |
| BIDU240524C00150000 | 2024-05-17 11:49AM EDT | 150.00 | 0.03 | 0.00 | 0.20 | -0.02 | -40.00% | 5 | 19 | 110.16% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240524P00070000 | 2024-05-17 3:34PM EDT | 70.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 2 | 53 | 139.06% |
| BIDU240524P00075000 | 2024-05-16 11:19AM EDT | 75.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 20 | 51 | 135.55% |
| BIDU240524P00080000 | 2024-05-17 2:08PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 22 | 28 | 85.94% |
| BIDU240524P00083000 | 2024-05-17 2:43PM EDT | 83.00 | 0.04 | 0.00 | 0.19 | +0.02 | +100.00% | 60 | 48 | 108.40% |
| BIDU240524P00084000 | 2024-05-17 2:43PM EDT | 84.00 | 0.05 | 0.00 | 0.19 | -0.11 | -68.75% | 20 | 10 | 104.30% |
| BIDU240524P00085000 | 2024-05-17 2:07PM EDT | 85.00 | 0.03 | 0.00 | 0.20 | -0.03 | -50.00% | 43 | 130 | 101.37% |
| BIDU240524P00086000 | 2024-05-17 12:40PM EDT | 86.00 | 0.04 | 0.00 | 0.20 | -0.03 | -42.86% | 20 | 25 | 97.46% |
| BIDU240524P00087000 | 2024-05-15 10:37AM EDT | 87.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 4 | 93.55% |
| BIDU240524P00088000 | 2024-05-17 12:16PM EDT | 88.00 | 0.05 | 0.00 | 0.20 | +0.03 | +150.00% | 20 | 72 | 89.65% |
| BIDU240524P00089000 | 2024-05-17 2:45PM EDT | 89.00 | 0.02 | 0.00 | 0.20 | -0.06 | -75.00% | 60 | 35 | 85.94% |
| BIDU240524P00090000 | 2024-05-17 10:25AM EDT | 90.00 | 0.11 | 0.00 | 0.20 | +0.08 | +266.67% | 20 | 220 | 82.03% |
| BIDU240524P00091000 | 2024-05-17 12:21PM EDT | 91.00 | 0.03 | 0.00 | 0.20 | -0.03 | -50.00% | 70 | 88 | 78.32% |
| BIDU240524P00092000 | 2024-05-17 10:04AM EDT | 92.00 | 0.02 | 0.01 | 0.20 | -0.02 | -50.00% | 2 | 70 | 75.20% |
| BIDU240524P00093000 | 2024-05-17 3:59PM EDT | 93.00 | 0.03 | 0.00 | 0.19 | -0.02 | -40.00% | 85 | 89 | 70.31% |
| BIDU240524P00094000 | 2024-05-17 2:33PM EDT | 94.00 | 0.02 | 0.02 | 0.05 | -0.02 | -50.00% | 10 | 101 | 57.03% |
| BIDU240524P00095000 | 2024-05-17 3:57PM EDT | 95.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 82 | 102 | 51.56% |
| BIDU240524P00096000 | 2024-05-17 11:21AM EDT | 96.00 | 0.04 | 0.02 | 0.12 | -0.07 | -63.64% | 2 | 77 | 56.25% |
| BIDU240524P00097000 | 2024-05-17 12:48PM EDT | 97.00 | 0.02 | 0.03 | 0.22 | -0.06 | -75.00% | 16 | 44 | 58.40% |
| BIDU240524P00098000 | 2024-05-17 10:30AM EDT | 98.00 | 0.04 | 0.02 | 0.13 | -0.08 | -66.67% | 17 | 113 | 54.88% |
| BIDU240524P00099000 | 2024-05-17 2:52PM EDT | 99.00 | 0.05 | 0.03 | 0.17 | -0.08 | -61.54% | 14 | 47 | 54.00% |
| BIDU240524P00100000 | 2024-05-17 3:54PM EDT | 100.00 | 0.12 | 0.07 | 0.16 | +0.02 | +20.00% | 125 | 520 | 49.41% |
| BIDU240524P00101000 | 2024-05-17 3:59PM EDT | 101.00 | 0.11 | 0.05 | 0.29 | -0.07 | -38.89% | 24 | 206 | 52.34% |
| BIDU240524P00102000 | 2024-05-17 3:59PM EDT | 102.00 | 0.15 | 0.14 | 0.18 | -0.02 | -11.76% | 2,068 | 419 | 42.68% |
| BIDU240524P00103000 | 2024-05-17 3:59PM EDT | 103.00 | 0.23 | 0.21 | 0.25 | 0.00 | - | 113 | 137 | 41.90% |
| BIDU240524P00104000 | 2024-05-17 3:46PM EDT | 104.00 | 0.29 | 0.30 | 0.37 | +0.01 | +3.57% | 49 | 147 | 42.09% |
| BIDU240524P00105000 | 2024-05-17 3:57PM EDT | 105.00 | 0.45 | 0.44 | 0.49 | +0.07 | +18.42% | 446 | 777 | 41.11% |
| BIDU240524P00106000 | 2024-05-17 3:45PM EDT | 106.00 | 0.52 | 0.63 | 0.71 | -0.02 | -3.70% | 127 | 184 | 41.75% |
| BIDU240524P00107000 | 2024-05-17 3:59PM EDT | 107.00 | 0.92 | 0.83 | 0.96 | +0.22 | +31.43% | 351 | 154 | 41.75% |
| BIDU240524P00108000 | 2024-05-17 3:59PM EDT | 108.00 | 1.22 | 1.16 | 1.29 | +0.29 | +31.18% | 342 | 168 | 42.14% |
| BIDU240524P00109000 | 2024-05-17 3:58PM EDT | 109.00 | 1.62 | 1.51 | 1.68 | +0.40 | +32.79% | 206 | 151 | 42.43% |
| BIDU240524P00110000 | 2024-05-17 3:59PM EDT | 110.00 | 2.10 | 1.99 | 2.18 | +0.55 | +35.48% | 261 | 808 | 43.51% |
| BIDU240524P00111000 | 2024-05-17 3:59PM EDT | 111.00 | 2.61 | 2.50 | 2.74 | +0.39 | +17.57% | 191 | 113 | 44.46% |
| BIDU240524P00112000 | 2024-05-17 3:51PM EDT | 112.00 | 3.10 | 3.10 | 3.35 | +0.35 | +12.73% | 58 | 191 | 45.19% |
| BIDU240524P00113000 | 2024-05-17 3:50PM EDT | 113.00 | 3.75 | 3.80 | 4.05 | +0.58 | +18.30% | 28 | 77 | 46.53% |
| BIDU240524P00114000 | 2024-05-17 3:38PM EDT | 114.00 | 4.30 | 4.55 | 4.75 | +0.65 | +17.81% | 34 | 18 | 46.92% |
| BIDU240524P00115000 | 2024-05-17 3:59PM EDT | 115.00 | 5.50 | 5.30 | 5.55 | +0.90 | +19.57% | 104 | 95 | 48.44% |
| BIDU240524P00116000 | 2024-05-17 11:03AM EDT | 116.00 | 5.55 | 6.10 | 6.35 | -3.90 | -41.27% | 20 | 9 | 49.17% |
| BIDU240524P00117000 | 2024-05-14 9:37AM EDT | 117.00 | 9.35 | 6.80 | 7.25 | 0.00 | - | 2 | 3 | 51.56% |
| BIDU240524P00118000 | 2024-05-17 3:07PM EDT | 118.00 | 7.65 | 7.40 | 8.40 | -0.30 | -3.77% | 3 | 5 | 59.91% |
| BIDU240524P00119000 | 2024-05-15 9:43AM EDT | 119.00 | 11.45 | 8.45 | 9.15 | +11.45 | - | - | 1 | 57.81% |
| BIDU240524P00120000 | 2024-05-17 2:46PM EDT | 120.00 | 9.70 | 9.50 | 9.95 | -1.80 | -15.65% | 36 | 17 | 55.86% |
| BIDU240524P00121000 | 2024-05-06 3:15PM EDT | 121.00 | 9.85 | 10.15 | 11.15 | 0.00 | - | - | 1 | 66.02% |
| BIDU240524P00122000 | 2024-05-15 9:43AM EDT | 122.00 | 14.10 | 11.15 | 12.05 | +14.10 | - | - | 2 | 66.85% |
| BIDU240524P00125000 | 2024-05-15 2:36PM EDT | 125.00 | 15.30 | 14.00 | 15.10 | +15.30 | - | - | 10 | 53.71% |
© 2024 Yahoo. All rights reserved.