Baidu, Inc. (BIDU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240510C00120000 | 2024-05-08 3:56PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.06 | -0.04 | -66.67% | 203 | 1,652 | 58.98% |
| BIDU240517C00120000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 1.11 | 1.07 | 1.14 | -0.13 | -10.48% | 281 | 4,785 | 62.99% |
| BIDU240524C00120000 | 2024-05-08 3:16PM EDT | 2024-05-24 | 1.45 | 1.44 | 1.51 | -0.19 | -11.59% | 855 | 433 | 52.88% |
| BIDU240531C00120000 | 2024-05-08 2:20PM EDT | 2024-05-31 | 1.80 | 1.83 | 1.87 | -0.22 | -10.89% | 10 | 162 | 48.77% |
| BIDU240607C00120000 | 2024-05-08 3:34PM EDT | 2024-06-07 | 2.23 | 2.18 | 2.30 | -0.24 | -9.72% | 20 | 121 | 46.92% |
| BIDU240614C00120000 | 2024-05-07 3:28PM EDT | 2024-06-14 | 2.50 | 2.60 | 2.68 | -0.33 | -11.66% | 1 | 13 | 45.47% |
| BIDU240621C00120000 | 2024-05-08 3:55PM EDT | 2024-06-21 | 3.00 | 2.99 | 3.05 | -0.30 | -9.09% | 123 | 4,116 | 44.51% |
| BIDU240719C00120000 | 2024-05-08 12:29PM EDT | 2024-07-19 | 4.55 | 4.45 | 4.55 | -0.35 | -7.14% | 15 | 1,584 | 43.30% |
| BIDU240816C00120000 | 2024-05-08 1:46PM EDT | 2024-08-16 | 6.10 | 6.05 | 6.15 | -0.47 | -7.15% | 28 | 488 | 44.10% |
| BIDU240920C00120000 | 2024-05-08 3:04PM EDT | 2024-09-20 | 7.75 | 7.80 | 7.90 | -0.65 | -7.74% | 139 | 1,342 | 44.73% |
| BIDU241220C00120000 | 2024-05-07 10:18AM EDT | 2024-12-20 | 12.50 | 11.65 | 12.35 | 0.00 | - | 21 | 610 | 47.61% |
| BIDU250117C00120000 | 2024-05-08 3:56PM EDT | 2025-01-17 | 12.80 | 12.65 | 13.05 | -0.40 | -3.03% | 43 | 2,549 | 46.83% |
| BIDU250321C00120000 | 2024-05-08 3:05PM EDT | 2025-03-21 | 15.54 | 14.85 | 16.25 | -1.81 | -10.43% | 10 | 341 | 49.77% |
| BIDU250620C00120000 | 2024-05-08 10:06AM EDT | 2025-06-20 | 18.00 | 17.80 | 19.15 | -0.75 | -4.00% | 3 | 134 | 50.15% |
| BIDU260116C00120000 | 2024-05-07 3:51PM EDT | 2026-01-16 | 24.49 | 21.55 | 26.35 | 0.00 | - | 20 | 81 | 53.57% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240510P00120000 | 2024-05-03 3:23PM EDT | 2024-05-10 | 6.86 | 9.70 | 11.80 | 0.00 | - | 102 | 107 | 93.26% |
| BIDU240517P00120000 | 2024-05-07 1:32PM EDT | 2024-05-17 | 10.35 | 10.90 | 11.55 | 0.00 | - | 10 | 88 | 56.79% |
| BIDU240524P00120000 | 2024-05-06 3:30PM EDT | 2024-05-24 | 11.80 | 11.05 | 11.95 | +2.73 | +30.10% | 2 | 11 | 53.98% |
| BIDU240607P00120000 | 2024-05-02 12:46PM EDT | 2024-06-07 | 11.74 | 11.75 | 12.55 | 0.00 | - | - | 22 | 45.48% |
| BIDU240621P00120000 | 2024-05-08 11:53AM EDT | 2024-06-21 | 12.89 | 12.65 | 13.10 | +0.59 | +4.80% | 91 | 2,740 | 41.87% |
| BIDU240719P00120000 | 2024-05-07 1:27PM EDT | 2024-07-19 | 13.10 | 13.60 | 13.85 | 0.00 | - | 60 | 153 | 37.12% |
| BIDU240816P00120000 | 2024-05-07 11:40AM EDT | 2024-08-16 | 14.30 | 14.70 | 15.00 | 0.00 | - | 81 | 222 | 36.99% |
| BIDU240920P00120000 | 2024-05-07 11:10AM EDT | 2024-09-20 | 16.15 | 15.85 | 16.15 | +0.65 | +4.19% | 7 | 551 | 36.41% |
| BIDU241220P00120000 | 2024-05-08 12:01PM EDT | 2024-12-20 | 18.75 | 18.55 | 19.25 | +0.50 | +2.74% | 155 | 212 | 37.40% |
| BIDU250117P00120000 | 2024-05-07 3:08PM EDT | 2025-01-17 | 18.85 | 19.15 | 19.75 | 0.00 | - | 44 | 1,059 | 36.66% |
| BIDU250321P00120000 | 2024-05-03 9:30AM EDT | 2025-03-21 | 19.50 | 20.50 | 22.05 | 0.00 | - | 10 | 1 | 38.50% |
| BIDU250620P00120000 | 2024-04-17 3:33PM EDT | 2025-06-20 | 31.24 | 22.15 | 23.20 | 0.00 | - | 1 | 137 | 36.43% |
| BIDU260116P00120000 | 2024-03-28 9:32AM EDT | 2026-01-16 | 28.00 | 28.45 | 30.90 | 0.00 | - | 1 | 34 | 43.17% |
© 2024 Yahoo. All rights reserved.