Baidu, Inc. (BIDU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:59PM EDT. Market open.
Strike:95.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240510C00095000 | 2024-05-08 12:38PM EDT | 2024-05-10 | 14.20 | 14.15 | 14.75 | -0.30 | -2.07% | 2 | 295 | 96.09% |
| BIDU240517C00095000 | 2024-05-08 10:07AM EDT | 2024-05-17 | 14.74 | 14.55 | 15.50 | -1.29 | -8.05% | 10 | 735 | 64.70% |
| BIDU240524C00095000 | 2024-05-07 12:20PM EDT | 2024-05-24 | 15.50 | 15.00 | 15.55 | 0.00 | - | 1 | 46 | 55.86% |
| BIDU240531C00095000 | 2024-05-03 1:40PM EDT | 2024-05-31 | 18.35 | 15.15 | 15.70 | 0.00 | - | 1 | 14 | 54.49% |
| BIDU240607C00095000 | 2024-04-26 12:41PM EDT | 2024-06-07 | 8.94 | 15.55 | 15.80 | 0.00 | - | 40 | 0 | 49.34% |
| BIDU240614C00095000 | 2024-05-07 11:45AM EDT | 2024-06-14 | 17.30 | 14.95 | 16.10 | 0.00 | - | 5 | 10 | 48.17% |
| BIDU240621C00095000 | 2024-05-07 11:15AM EDT | 2024-06-21 | 17.46 | 16.10 | 16.45 | 0.00 | - | 44 | 717 | 47.89% |
| BIDU240719C00095000 | 2024-05-07 1:57PM EDT | 2024-07-19 | 18.35 | 17.50 | 17.65 | 0.00 | - | 8 | 160 | 46.45% |
| BIDU240816C00095000 | 2024-05-07 12:39PM EDT | 2024-08-16 | 19.65 | 18.95 | 19.15 | 0.00 | - | 14 | 180 | 48.05% |
| BIDU240920C00095000 | 2024-05-08 11:23AM EDT | 2024-09-20 | 20.61 | 20.50 | 20.65 | -0.96 | -4.45% | 6 | 183 | 48.39% |
| BIDU241220C00095000 | 2024-05-02 2:30PM EDT | 2024-12-20 | 26.40 | 23.90 | 24.35 | 0.00 | - | 37 | 26 | 50.21% |
| BIDU250117C00095000 | 2024-05-08 9:32AM EDT | 2025-01-17 | 24.60 | 24.95 | 25.25 | -0.71 | -2.81% | 1 | 104 | 50.24% |
| BIDU250321C00095000 | 2024-05-06 2:42PM EDT | 2025-03-21 | 30.20 | 26.80 | 27.30 | 0.00 | - | 1 | 109 | 50.10% |
| BIDU250620C00095000 | 2024-05-02 3:12PM EDT | 2025-06-20 | 31.50 | 27.60 | 30.10 | 0.00 | - | 4 | 56 | 51.79% |
| BIDU260116C00095000 | 2024-05-07 2:16PM EDT | 2026-01-16 | 36.00 | 34.75 | 37.20 | 0.00 | - | 2 | 60 | 54.05% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240510P00095000 | 2024-05-08 11:58AM EDT | 2024-05-10 | 0.02 | 0.02 | 0.08 | -0.04 | -66.67% | 1 | 463 | 76.17% |
| BIDU240517P00095000 | 2024-05-08 1:37PM EDT | 2024-05-17 | 0.22 | 0.19 | 0.21 | -0.03 | -12.00% | 29 | 12,689 | 53.22% |
| BIDU240524P00095000 | 2024-05-08 11:44AM EDT | 2024-05-24 | 0.38 | 0.34 | 0.37 | +0.13 | +52.00% | 1 | 78 | 46.88% |
| BIDU240531P00095000 | 2024-05-07 11:04AM EDT | 2024-05-31 | 0.60 | 0.51 | 0.57 | +0.08 | +15.38% | 25 | 69 | 44.09% |
| BIDU240607P00095000 | 2024-05-06 9:44AM EDT | 2024-06-07 | 0.58 | 0.67 | 0.78 | 0.00 | - | 1 | 29 | 42.48% |
| BIDU240614P00095000 | 2024-05-08 2:57PM EDT | 2024-06-14 | 0.88 | 0.82 | 0.95 | +0.12 | +15.79% | 1 | 5 | 40.77% |
| BIDU240621P00095000 | 2024-05-08 2:42PM EDT | 2024-06-21 | 1.05 | 1.00 | 1.09 | +0.09 | +9.37% | 31 | 7,566 | 39.21% |
| BIDU240719P00095000 | 2024-05-08 3:03PM EDT | 2024-07-19 | 1.98 | 1.94 | 2.03 | +0.06 | +3.13% | 14 | 576 | 38.70% |
| BIDU240816P00095000 | 2024-05-08 1:12PM EDT | 2024-08-16 | 3.07 | 3.00 | 3.10 | +0.17 | +5.86% | 1 | 436 | 39.56% |
| BIDU240920P00095000 | 2024-05-07 11:34AM EDT | 2024-09-20 | 4.30 | 4.00 | 4.15 | +0.40 | +10.26% | 12 | 737 | 39.31% |
| BIDU241220P00095000 | 2024-05-08 10:31AM EDT | 2024-12-20 | 6.60 | 6.40 | 6.70 | +0.23 | +3.61% | 2 | 78 | 39.61% |
| BIDU250117P00095000 | 2024-05-08 9:30AM EDT | 2025-01-17 | 7.50 | 6.95 | 7.15 | +0.70 | +10.29% | 5 | 1,317 | 38.86% |
| BIDU250321P00095000 | 2024-05-03 2:40PM EDT | 2025-03-21 | 7.65 | 8.10 | 8.75 | 0.00 | - | 23 | 67 | 39.45% |
| BIDU250620P00095000 | 2024-05-06 12:19PM EDT | 2025-06-20 | 9.33 | 9.90 | 12.35 | 0.00 | - | 2 | 96 | 43.85% |
| BIDU260116P00095000 | 2024-05-02 3:49PM EDT | 2026-01-16 | 12.60 | 10.80 | 13.30 | 0.00 | - | 1 | 214 | 37.58% |
© 2024 Yahoo. All rights reserved.