Baidu, Inc. (BIDU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240510C00110000 | 2024-05-08 3:58PM EDT | 2024-05-10 | 1.08 | 1.01 | 1.10 | -0.71 | -39.66% | 484 | 2,354 | 39.80% |
| BIDU240517C00110000 | 2024-05-08 3:56PM EDT | 2024-05-17 | 3.91 | 3.80 | 3.95 | -0.49 | -11.14% | 278 | 6,605 | 59.23% |
| BIDU240524C00110000 | 2024-05-08 3:42PM EDT | 2024-05-24 | 4.48 | 4.35 | 4.55 | -0.43 | -8.76% | 19 | 219 | 50.68% |
| BIDU240531C00110000 | 2024-05-08 3:21PM EDT | 2024-05-31 | 4.90 | 4.80 | 5.05 | -0.55 | -10.09% | 13 | 181 | 47.75% |
| BIDU240607C00110000 | 2024-05-08 12:29PM EDT | 2024-06-07 | 5.20 | 5.25 | 5.60 | -1.02 | -16.40% | 8 | 35 | 46.19% |
| BIDU240614C00110000 | 2024-05-07 3:39PM EDT | 2024-06-14 | 6.39 | 5.95 | 6.10 | 0.00 | - | 1 | 26 | 45.19% |
| BIDU240621C00110000 | 2024-05-08 3:43PM EDT | 2024-06-21 | 6.45 | 6.40 | 6.50 | -0.48 | -6.93% | 444 | 2,726 | 44.08% |
| BIDU240719C00110000 | 2024-05-08 3:08PM EDT | 2024-07-19 | 8.13 | 8.10 | 8.25 | -0.66 | -7.51% | 34 | 517 | 43.49% |
| BIDU240816C00110000 | 2024-05-08 9:31AM EDT | 2024-08-16 | 9.70 | 9.95 | 10.05 | -0.87 | -8.23% | 20 | 383 | 44.80% |
| BIDU240920C00110000 | 2024-05-08 3:04PM EDT | 2024-09-20 | 11.70 | 11.75 | 11.90 | -0.80 | -6.40% | 110 | 639 | 45.56% |
| BIDU241220C00110000 | 2024-05-08 10:41AM EDT | 2024-12-20 | 16.12 | 15.65 | 16.55 | -0.69 | -4.10% | 8 | 115 | 48.88% |
| BIDU250117C00110000 | 2024-05-08 2:17PM EDT | 2025-01-17 | 16.92 | 16.65 | 17.45 | -0.48 | -2.76% | 38 | 999 | 48.62% |
| BIDU250321C00110000 | 2024-05-03 3:30PM EDT | 2025-03-21 | 22.10 | 18.95 | 20.55 | 0.00 | - | 5 | 93 | 51.30% |
| BIDU250620C00110000 | 2024-05-07 10:40AM EDT | 2025-06-20 | 21.98 | 21.65 | 23.50 | -0.62 | -2.74% | 2 | 170 | 51.80% |
| BIDU260116C00110000 | 2024-05-08 2:14PM EDT | 2026-01-16 | 27.70 | 25.60 | 28.40 | -0.90 | -3.15% | 2 | 337 | 51.09% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240510P00110000 | 2024-05-08 3:48PM EDT | 2024-05-10 | 1.41 | 1.34 | 1.48 | +0.17 | +13.71% | 828 | 651 | 39.16% |
| BIDU240517P00110000 | 2024-05-08 3:07PM EDT | 2024-05-17 | 4.20 | 4.05 | 4.20 | +0.51 | +13.82% | 131 | 2,207 | 57.03% |
| BIDU240524P00110000 | 2024-05-08 12:04PM EDT | 2024-05-24 | 4.75 | 4.45 | 4.70 | +0.65 | +15.85% | 182 | 238 | 49.06% |
| BIDU240531P00110000 | 2024-05-07 11:29AM EDT | 2024-05-31 | 4.90 | 4.80 | 5.10 | +0.36 | +7.93% | 2 | 51 | 44.56% |
| BIDU240607P00110000 | 2024-05-07 10:18AM EDT | 2024-06-07 | 5.20 | 5.20 | 5.50 | 0.00 | - | 5 | 20 | 42.21% |
| BIDU240621P00110000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 6.20 | 6.05 | 6.20 | +0.55 | +9.73% | 344 | 1,901 | 39.48% |
| BIDU240719P00110000 | 2024-05-08 3:14PM EDT | 2024-07-19 | 7.50 | 7.35 | 7.50 | +0.47 | +6.69% | 43 | 773 | 37.56% |
| BIDU240816P00110000 | 2024-05-08 2:36PM EDT | 2024-08-16 | 8.80 | 8.65 | 8.85 | +0.33 | +3.90% | 141 | 364 | 37.79% |
| BIDU240920P00110000 | 2024-05-08 3:53PM EDT | 2024-09-20 | 10.05 | 10.00 | 10.15 | +0.30 | +3.08% | 43 | 1,346 | 37.43% |
| BIDU241220P00110000 | 2024-05-08 2:38PM EDT | 2024-12-20 | 12.85 | 12.75 | 13.45 | 0.00 | - | 248 | 349 | 38.60% |
| BIDU250117P00110000 | 2024-05-08 2:32PM EDT | 2025-01-17 | 13.55 | 13.40 | 13.95 | +0.20 | +1.50% | 26 | 1,498 | 37.79% |
| BIDU250321P00110000 | 2024-05-08 3:05PM EDT | 2025-03-21 | 15.55 | 14.70 | 16.00 | +0.71 | +4.78% | 10 | 25 | 38.93% |
| BIDU250620P00110000 | 2024-05-03 1:52PM EDT | 2025-06-20 | 15.79 | 16.45 | 18.20 | 0.00 | - | 12 | 143 | 39.16% |
| BIDU260116P00110000 | 2024-04-25 1:48PM EDT | 2026-01-16 | 23.95 | 19.70 | 20.65 | 0.00 | - | 22 | 77 | 36.23% |
© 2024 Yahoo. All rights reserved.