Baker Hughes Company (BKR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR241018C00025000 | 2024-04-22 9:30AM EDT | 25.00 | 7.95 | 7.90 | 8.50 | 0.00 | - | 7 | 15 | 39.65% |
| BKR241018C00026000 | 2024-03-04 10:41AM EDT | 26.00 | 5.40 | 8.40 | 9.20 | 0.00 | - | 1 | 1 | 57.13% |
| BKR241018C00027000 | 2024-04-22 1:52PM EDT | 27.00 | 6.50 | 6.50 | 6.70 | 0.00 | - | 1 | 0 | 35.13% |
| BKR241018C00028000 | 2024-04-22 9:36AM EDT | 28.00 | 5.20 | 5.70 | 5.90 | 0.00 | - | 31 | 33 | 34.06% |
| BKR241018C00029000 | 2024-04-26 9:54AM EDT | 29.00 | 4.90 | 4.90 | 5.10 | +0.05 | +1.03% | 4 | 3 | 32.50% |
| BKR241018C00030000 | 2024-04-23 1:47PM EDT | 30.00 | 4.50 | 4.20 | 4.40 | 0.00 | - | 1 | 65 | 31.76% |
| BKR241018C00031000 | 2024-04-19 3:44PM EDT | 31.00 | 3.60 | 2.35 | 3.70 | 0.00 | - | 8 | 44 | 30.45% |
| BKR241018C00032000 | 2024-04-26 2:21PM EDT | 32.00 | 3.20 | 3.00 | 3.10 | -0.06 | -1.84% | 5 | 46 | 29.74% |
| BKR241018C00033000 | 2024-04-26 3:55PM EDT | 33.00 | 2.55 | 2.45 | 2.55 | -0.15 | -5.56% | 53 | 0 | 28.96% |
| BKR241018C00034000 | 2024-04-25 12:51PM EDT | 34.00 | 2.25 | 2.00 | 2.10 | 0.00 | - | 3 | 0 | 28.64% |
| BKR241018C00035000 | 2024-04-24 2:47PM EDT | 35.00 | 1.60 | 1.60 | 1.70 | 0.00 | - | 19 | 1,796 | 28.22% |
| BKR241018C00036000 | 2024-04-22 11:03AM EDT | 36.00 | 1.25 | 1.25 | 1.35 | 0.00 | - | 1 | 10 | 27.76% |
| BKR241018C00037000 | 2024-04-25 12:50PM EDT | 37.00 | 1.15 | 1.00 | 1.05 | 0.00 | - | 46 | 137 | 27.25% |
| BKR241018C00038000 | 2024-04-26 2:22PM EDT | 38.00 | 0.85 | 0.75 | 0.85 | -0.05 | -5.56% | 3 | 437 | 27.42% |
| BKR241018C00040000 | 2024-04-25 9:56AM EDT | 40.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 7 | 107 | 26.88% |
| BKR241018C00045000 | 2024-04-26 10:21AM EDT | 45.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 1 | 1 | 27.54% |
| BKR241018C00050000 | 2024-04-05 1:28PM EDT | 50.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 6 | 0 | 44.70% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR241018P00015000 | 2024-03-22 11:34AM EDT | 15.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 77.64% |
| BKR241018P00021000 | 2024-03-04 3:16PM EDT | 21.00 | 0.30 | 0.05 | 0.70 | 0.00 | - | 1 | 1 | 58.11% |
| BKR241018P00023000 | 2024-02-27 12:23PM EDT | 23.00 | 0.50 | 0.05 | 1.45 | 0.00 | - | - | 2 | 50.15% |
| BKR241018P00024000 | 2024-04-11 10:53AM EDT | 24.00 | 0.24 | 0.15 | 0.25 | 0.00 | - | - | 0 | 33.06% |
| BKR241018P00025000 | 2024-04-26 1:18PM EDT | 25.00 | 0.27 | 0.25 | 0.35 | -0.03 | -10.00% | 10 | 22 | 32.47% |
| BKR241018P00027000 | 2024-04-24 11:06AM EDT | 27.00 | 0.54 | 0.45 | 0.55 | 0.00 | - | 20 | 62 | 29.59% |
| BKR241018P00028000 | 2024-04-24 2:50PM EDT | 28.00 | 0.70 | 0.60 | 0.70 | 0.00 | - | 13 | 0 | 28.37% |
| BKR241018P00029000 | 2024-04-19 1:47PM EDT | 29.00 | 1.10 | 0.80 | 0.90 | 0.00 | - | 56 | 86 | 27.42% |
| BKR241018P00030000 | 2024-04-25 1:47PM EDT | 30.00 | 1.05 | 1.05 | 1.15 | 0.00 | - | 18 | 297 | 26.51% |
| BKR241018P00031000 | 2024-04-24 3:52PM EDT | 31.00 | 1.50 | 1.40 | 1.50 | 0.00 | - | 1 | 66 | 26.17% |
| BKR241018P00032000 | 2024-04-15 12:47PM EDT | 32.00 | 2.10 | 1.80 | 1.90 | 0.00 | - | 10 | 151 | 25.68% |
| BKR241018P00033000 | 2024-04-25 3:59PM EDT | 33.00 | 2.12 | 2.25 | 2.35 | 0.00 | - | 7 | 54 | 25.00% |
| BKR241018P00034000 | 2024-04-26 9:50AM EDT | 34.00 | 2.80 | 2.75 | 3.80 | -0.10 | -3.45% | 1 | 7 | 34.62% |
| BKR241018P00035000 | 2024-04-19 9:37AM EDT | 35.00 | 3.65 | 3.30 | 3.50 | 0.00 | - | 3 | 13 | 24.15% |
| BKR241018P00036000 | 2024-04-24 9:36AM EDT | 36.00 | 4.20 | 4.00 | 4.20 | 0.00 | - | 7 | 18 | 24.05% |
| BKR241018P00037000 | 2024-03-15 9:41AM EDT | 37.00 | 5.60 | 4.70 | 5.50 | 0.00 | - | 1 | 2 | 30.88% |
| BKR241018P00038000 | 2024-04-24 9:58AM EDT | 38.00 | 5.50 | 5.50 | 5.70 | 0.00 | - | 9 | 44 | 22.90% |
© 2024 Yahoo. All rights reserved.