Baker Hughes Company (BKR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR240920C00025000 | 2024-09-03 11:13AM EDT | 25.00 | 9.10 | 8.20 | 8.90 | 0.00 | - | 1 | 7 | 115.43% |
| BKR240920C00027000 | 2024-08-30 3:55PM EDT | 27.00 | 8.30 | 6.60 | 8.90 | 0.00 | - | 1 | 3 | 156.54% |
| BKR240920C00029000 | 2024-08-30 3:54PM EDT | 29.00 | 6.30 | 4.70 | 6.10 | 0.00 | - | 2 | 8 | 103.81% |
| BKR240920C00030000 | 2024-09-09 3:02PM EDT | 30.00 | 3.88 | 3.70 | 3.90 | -1.92 | -33.10% | 1 | 3,027 | 56.54% |
| BKR240920C00031000 | 2024-08-12 11:57AM EDT | 31.00 | 4.68 | 2.75 | 4.50 | 0.00 | - | - | 3 | 85.55% |
| BKR240920C00032000 | 2024-08-20 11:14AM EDT | 32.00 | 2.70 | 1.85 | 2.95 | 0.00 | - | 2 | 4 | 58.79% |
| BKR240920C00033000 | 2024-09-04 3:55PM EDT | 33.00 | 1.45 | 1.05 | 1.15 | 0.00 | - | 10 | 129 | 31.35% |
| BKR240920C00034000 | 2024-09-06 11:54AM EDT | 34.00 | 0.60 | 0.50 | 0.55 | 0.00 | - | 100 | 186 | 28.32% |
| BKR240920C00035000 | 2024-09-09 1:03PM EDT | 35.00 | 0.31 | 0.15 | 0.25 | +0.01 | +3.33% | 18 | 366 | 29.20% |
| BKR240920C00036000 | 2024-09-06 9:46AM EDT | 36.00 | 0.16 | 0.05 | 0.10 | -0.09 | -36.00% | 4 | 1,889 | 29.88% |
| BKR240920C00037000 | 2024-09-09 3:50PM EDT | 37.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 10 | 778 | 38.28% |
| BKR240920C00038000 | 2024-09-05 2:21PM EDT | 38.00 | 0.02 | 0.00 | 0.10 | -0.08 | -80.00% | 1 | 1,192 | 46.09% |
| BKR240920C00039000 | 2024-09-05 2:21PM EDT | 39.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 140 | 46.29% |
| BKR240920C00040000 | 2024-09-03 10:22AM EDT | 40.00 | 0.09 | 0.00 | 0.40 | 0.00 | - | 1 | 217 | 71.00% |
| BKR240920C00041000 | 2024-08-26 10:54AM EDT | 41.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 27 | 148 | 92.77% |
| BKR240920C00042000 | 2024-08-27 9:57AM EDT | 42.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 91 | 100.39% |
| BKR240920C00043000 | 2024-09-06 9:39AM EDT | 43.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 107.62% |
| BKR240920C00044000 | 2024-08-22 9:34AM EDT | 44.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 123 | 67.97% |
| BKR240920C00045000 | 2024-08-22 9:33AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 90 | 95 | 72.66% |
| BKR240920C00046000 | 2024-08-20 12:26PM EDT | 46.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 220 | 91.41% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR240920P00025000 | 2024-08-13 10:59AM EDT | 25.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 1 | 77.34% |
| BKR240920P00027000 | 2024-08-29 1:05PM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 16 | 60.16% |
| BKR240920P00028000 | 2024-09-03 3:35PM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 44 | 51.56% |
| BKR240920P00029000 | 2024-08-05 3:48PM EDT | 29.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 26 | 4 | 56.25% |
| BKR240920P00030000 | 2024-09-06 12:10PM EDT | 30.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 3,035 | 46.09% |
| BKR240920P00031000 | 2024-08-29 2:14PM EDT | 31.00 | 0.13 | 0.05 | 0.10 | +0.08 | +160.00% | 1 | 36 | 35.94% |
| BKR240920P00032000 | 2024-09-06 12:56PM EDT | 32.00 | 0.24 | 0.10 | 0.20 | 0.00 | - | 5 | 3,117 | 32.23% |
| BKR240920P00033000 | 2024-09-09 9:54AM EDT | 33.00 | 0.32 | 0.30 | 0.40 | -0.13 | -28.89% | 1 | 253 | 28.61% |
| BKR240920P00034000 | 2024-09-09 1:25PM EDT | 34.00 | 0.65 | 0.75 | 0.80 | -0.14 | -17.72% | 16 | 723 | 25.88% |
| BKR240920P00035000 | 2024-09-06 10:47AM EDT | 35.00 | 1.15 | 1.20 | 1.50 | -0.40 | -25.81% | 2 | 400 | 25.98% |
| BKR240920P00036000 | 2024-09-05 12:08PM EDT | 36.00 | 2.12 | 1.35 | 2.40 | 0.00 | - | 3 | 678 | 28.91% |
| BKR240920P00037000 | 2024-09-05 11:42AM EDT | 37.00 | 3.05 | 3.10 | 3.50 | 0.00 | - | 2 | 32 | 45.80% |
| BKR240920P00038000 | 2024-09-05 11:42AM EDT | 38.00 | 3.96 | 4.20 | 4.40 | 0.00 | - | 1 | 259 | 44.92% |
| BKR240920P00039000 | 2024-08-22 3:51PM EDT | 39.00 | 4.30 | 5.20 | 5.40 | 0.00 | - | 550 | 0 | 52.15% |
| BKR240920P00040000 | 2024-08-22 3:51PM EDT | 40.00 | 5.30 | 6.20 | 6.40 | 0.00 | - | 550 | 1 | 58.98% |
| BKR240920P00041000 | 2024-08-01 12:00PM EDT | 41.00 | 3.79 | 5.70 | 5.90 | 0.00 | - | - | 3 | 0.00% |
| BKR240920P00044000 | 2024-08-02 10:35AM EDT | 44.00 | 8.00 | 8.70 | 8.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.