Baker Hughes Company (BKR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR250117C00013000 | 2022-11-03 10:18AM EDT | 13.00 | 15.38 | 16.00 | 19.10 | 0.00 | - | - | 8 | 0.00% |
| BKR250117C00015000 | 2024-02-15 10:57AM EDT | 15.00 | 14.33 | 15.20 | 19.40 | 0.00 | - | 1 | 5 | 95.95% |
| BKR250117C00018000 | 2024-04-05 11:09AM EDT | 18.00 | 16.48 | 14.60 | 17.10 | 0.00 | - | 10 | 14 | 66.70% |
| BKR250117C00020000 | 2024-04-15 11:37AM EDT | 20.00 | 13.30 | 13.00 | 13.40 | 0.00 | - | 1 | 420 | 47.75% |
| BKR250117C00023000 | 2024-04-23 1:59PM EDT | 23.00 | 10.70 | 8.40 | 10.60 | 0.00 | - | 9 | 912 | 40.85% |
| BKR250117C00025000 | 2024-04-23 2:36PM EDT | 25.00 | 9.00 | 8.70 | 8.90 | 0.00 | - | 6 | 55 | 38.40% |
| BKR250117C00027000 | 2024-04-25 1:57PM EDT | 27.00 | 7.60 | 7.10 | 7.30 | 0.00 | - | 1 | 391 | 36.18% |
| BKR250117C00030000 | 2024-04-18 9:55AM EDT | 30.00 | 4.99 | 5.00 | 5.20 | 0.00 | - | 1 | 2,495 | 33.80% |
| BKR250117C00032000 | 2024-04-25 10:05AM EDT | 32.00 | 3.90 | 3.80 | 4.00 | 0.00 | - | 2 | 638 | 32.37% |
| BKR250117C00035000 | 2024-04-25 3:29PM EDT | 35.00 | 2.78 | 2.45 | 2.60 | 0.00 | - | 1 | 1,504 | 31.06% |
| BKR250117C00040000 | 2024-04-25 3:24PM EDT | 40.00 | 1.19 | 1.00 | 1.10 | 0.00 | - | 70 | 2,018 | 29.22% |
| BKR250117C00045000 | 2024-04-23 9:44AM EDT | 45.00 | 0.45 | 0.40 | 0.45 | 0.00 | - | 1 | 1,271 | 28.88% |
| BKR250117C00050000 | 2024-04-25 3:45PM EDT | 50.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 2 | 1,644 | 30.86% |
| BKR250117C00055000 | 2024-04-23 3:52PM EDT | 55.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 4 | 409 | 32.72% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR250117P00013000 | 2024-02-16 12:10PM EDT | 13.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 120 | 123 | 72.95% |
| BKR250117P00015000 | 2024-02-16 12:09PM EDT | 15.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 120 | 131 | 62.99% |
| BKR250117P00018000 | 2024-01-30 2:32PM EDT | 18.00 | 0.55 | 0.20 | 0.30 | 0.00 | - | 50 | 226 | 47.66% |
| BKR250117P00020000 | 2024-04-08 10:32AM EDT | 20.00 | 0.16 | 0.10 | 0.40 | 0.00 | - | 1 | 497 | 43.60% |
| BKR250117P00023000 | 2024-04-22 9:43AM EDT | 23.00 | 0.50 | 0.35 | 0.40 | 0.00 | - | 1 | 746 | 33.55% |
| BKR250117P00025000 | 2024-04-25 2:50PM EDT | 25.00 | 0.55 | 0.55 | 0.65 | 0.00 | - | 65 | 2,895 | 32.01% |
| BKR250117P00027000 | 2024-04-24 9:40AM EDT | 27.00 | 1.00 | 0.90 | 1.00 | 0.00 | - | 4 | 5,987 | 30.40% |
| BKR250117P00030000 | 2024-04-19 10:26AM EDT | 30.00 | 1.95 | 1.70 | 1.80 | 0.00 | - | 1 | 6,834 | 28.22% |
| BKR250117P00032000 | 2024-04-24 9:50AM EDT | 32.00 | 2.45 | 2.45 | 2.55 | 0.00 | - | 3 | 2,005 | 26.80% |
| BKR250117P00035000 | 2024-04-16 10:20AM EDT | 35.00 | 4.70 | 4.00 | 4.10 | 0.00 | - | 24 | 1,229 | 25.11% |
| BKR250117P00040000 | 2024-04-15 10:18AM EDT | 40.00 | 7.70 | 6.20 | 9.00 | 0.00 | - | 7 | 31 | 36.99% |
| BKR250117P00045000 | 2024-04-08 12:00PM EDT | 45.00 | 10.90 | 12.10 | 12.50 | 0.00 | - | 1 | 1 | 26.91% |
| BKR250117P00050000 | 2023-10-13 2:46PM EDT | 50.00 | 15.22 | 15.00 | 16.30 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.