Baidu, Inc. (BIDU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240510C00100000 | 2024-05-08 2:22PM EDT | 2024-05-10 | 9.60 | 9.45 | 9.80 | -1.20 | -11.11% | 14 | 547 | 57.81% |
| BIDU240517C00100000 | 2024-05-08 3:43PM EDT | 2024-05-17 | 10.40 | 10.35 | 10.70 | -0.91 | -8.05% | 172 | 2,118 | 61.47% |
| BIDU240524C00100000 | 2024-05-08 3:54PM EDT | 2024-05-24 | 10.85 | 10.15 | 12.25 | -0.90 | -7.66% | 13 | 78 | 57.20% |
| BIDU240531C00100000 | 2024-05-07 3:45PM EDT | 2024-05-31 | 11.95 | 11.15 | 11.45 | 0.00 | - | 3 | 158 | 50.85% |
| BIDU240607C00100000 | 2024-05-03 11:47AM EDT | 2024-06-07 | 14.07 | 11.25 | 12.75 | 0.00 | - | 10 | 18 | 50.32% |
| BIDU240621C00100000 | 2024-05-08 1:22PM EDT | 2024-06-21 | 12.20 | 12.25 | 12.65 | -0.89 | -6.80% | 117 | 2,279 | 46.91% |
| BIDU240719C00100000 | 2024-05-08 9:42AM EDT | 2024-07-19 | 12.65 | 13.65 | 15.20 | -1.95 | -13.36% | 1 | 608 | 52.11% |
| BIDU240816C00100000 | 2024-05-08 2:13PM EDT | 2024-08-16 | 15.75 | 15.40 | 15.75 | +0.45 | +2.94% | 5 | 266 | 46.95% |
| BIDU240920C00100000 | 2024-05-08 2:32PM EDT | 2024-09-20 | 17.20 | 17.15 | 17.35 | -0.90 | -4.97% | 12 | 866 | 47.14% |
| BIDU241220C00100000 | 2024-05-03 10:17AM EDT | 2024-12-20 | 23.40 | 20.80 | 21.65 | 0.00 | - | 6 | 209 | 50.21% |
| BIDU250117C00100000 | 2024-05-06 11:52AM EDT | 2025-01-17 | 25.00 | 21.05 | 22.70 | 0.00 | - | 4 | 983 | 50.52% |
| BIDU250321C00100000 | 2024-05-06 10:13AM EDT | 2025-03-21 | 26.53 | 24.00 | 25.50 | 0.00 | - | 3 | 225 | 50.74% |
| BIDU250620C00100000 | 2024-05-06 12:54PM EDT | 2025-06-20 | 30.10 | 26.80 | 28.45 | 0.00 | - | 2 | 239 | 51.56% |
| BIDU260116C00100000 | 2024-05-07 11:43AM EDT | 2026-01-16 | 33.50 | 31.35 | 33.80 | 0.00 | - | 1 | 395 | 51.54% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240510P00100000 | 2024-05-08 3:56PM EDT | 2024-05-10 | 0.05 | 0.02 | 0.06 | 0.00 | - | 49 | 687 | 61.72% |
| BIDU240517P00100000 | 2024-05-08 2:59PM EDT | 2024-05-17 | 0.69 | 0.66 | 0.73 | +0.09 | +15.00% | 34 | 6,074 | 55.71% |
| BIDU240524P00100000 | 2024-05-08 11:44AM EDT | 2024-05-24 | 1.01 | 0.97 | 1.03 | +0.16 | +18.82% | 5 | 175 | 47.95% |
| BIDU240531P00100000 | 2024-05-08 11:45AM EDT | 2024-05-31 | 1.33 | 1.26 | 1.35 | +0.18 | +15.65% | 4 | 169 | 44.43% |
| BIDU240607P00100000 | 2024-05-08 2:11PM EDT | 2024-06-07 | 1.58 | 1.55 | 1.64 | +0.14 | +9.72% | 20 | 65 | 42.24% |
| BIDU240614P00100000 | 2024-05-08 2:57PM EDT | 2024-06-14 | 1.88 | 1.82 | 1.94 | +0.09 | +5.03% | 1 | 35 | 40.97% |
| BIDU240621P00100000 | 2024-05-08 3:20PM EDT | 2024-06-21 | 2.12 | 2.06 | 2.14 | +0.25 | +13.37% | 100 | 6,142 | 39.33% |
| BIDU240719P00100000 | 2024-05-07 12:21PM EDT | 2024-07-19 | 3.22 | 3.20 | 3.35 | 0.00 | - | 36 | 855 | 38.57% |
| BIDU240816P00100000 | 2024-05-08 1:42PM EDT | 2024-08-16 | 4.45 | 4.40 | 4.55 | +0.12 | +2.77% | 16 | 744 | 38.95% |
| BIDU240920P00100000 | 2024-05-08 9:31AM EDT | 2024-09-20 | 6.15 | 5.55 | 5.75 | +0.60 | +10.81% | 200 | 3,048 | 38.71% |
| BIDU241220P00100000 | 2024-05-07 12:56PM EDT | 2024-12-20 | 8.21 | 8.15 | 8.85 | 0.00 | - | 23 | 88 | 40.00% |
| BIDU250117P00100000 | 2024-05-08 2:58PM EDT | 2025-01-17 | 8.95 | 8.75 | 9.30 | +0.25 | +2.87% | 8 | 1,784 | 39.09% |
| BIDU250321P00100000 | 2024-05-03 2:43PM EDT | 2025-03-21 | 9.48 | 10.10 | 12.40 | 0.00 | - | 1 | 27 | 43.36% |
| BIDU250620P00100000 | 2024-05-03 1:47PM EDT | 2025-06-20 | 11.30 | 11.75 | 13.40 | 0.00 | - | 2 | 120 | 40.60% |
| BIDU260116P00100000 | 2024-05-08 10:53AM EDT | 2026-01-16 | 15.90 | 14.75 | 15.65 | +0.75 | +4.95% | 1 | 210 | 37.33% |
© 2024 Yahoo. All rights reserved.