Baker Hughes Company (BKR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR240517C00020000 | 2024-04-12 3:21PM EDT | 20.00 | 13.20 | 10.80 | 13.10 | 0.00 | - | - | 3 | 136.33% |
| BKR240517C00023000 | 2024-04-12 3:28PM EDT | 23.00 | 10.20 | 9.80 | 11.80 | 0.00 | - | 20 | 19 | 154.30% |
| BKR240517C00024000 | 2024-04-12 3:16PM EDT | 24.00 | 9.20 | 7.20 | 10.60 | 0.00 | - | 21 | 21 | 69.14% |
| BKR240517C00025000 | 2024-04-15 1:00PM EDT | 25.00 | 7.70 | 7.80 | 9.40 | 0.00 | - | - | 41 | 117.58% |
| BKR240517C00026000 | 2024-04-15 2:06PM EDT | 26.00 | 6.60 | 5.20 | 7.00 | 0.00 | - | - | 28 | 66.21% |
| BKR240517C00028000 | 2024-04-18 11:25AM EDT | 28.00 | 4.66 | 3.20 | 6.10 | 0.00 | - | 1 | 4 | 104.44% |
| BKR240517C00029000 | 2024-04-24 10:21AM EDT | 29.00 | 4.60 | 1.90 | 5.70 | 0.00 | - | 3 | 5 | 114.26% |
| BKR240517C00030000 | 2024-04-24 9:37AM EDT | 30.00 | 2.90 | 1.55 | 3.00 | 0.00 | - | 10 | 61 | 32.42% |
| BKR240517C00031000 | 2024-04-25 12:28PM EDT | 31.00 | 2.29 | 1.90 | 2.05 | 0.00 | - | 1 | 71 | 26.27% |
| BKR240517C00032000 | 2024-04-26 10:54AM EDT | 32.00 | 0.99 | 1.15 | 1.25 | -0.46 | -31.72% | 7 | 99 | 23.83% |
| BKR240517C00033000 | 2024-04-26 3:56PM EDT | 33.00 | 0.65 | 0.60 | 0.70 | -0.31 | -32.29% | 153 | 816 | 24.12% |
| BKR240517C00034000 | 2024-04-26 2:26PM EDT | 34.00 | 0.40 | 0.25 | 0.35 | -0.07 | -14.89% | 21 | 988 | 24.41% |
| BKR240517C00035000 | 2024-04-26 2:24PM EDT | 35.00 | 0.20 | 0.10 | 0.15 | -0.01 | -4.76% | 6 | 1,406 | 24.41% |
| BKR240517C00036000 | 2024-04-26 3:55PM EDT | 36.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 24 | 212 | 28.03% |
| BKR240517C00037000 | 2024-04-24 3:05PM EDT | 37.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 29 | 633 | 29.30% |
| BKR240517C00038000 | 2024-04-23 3:50PM EDT | 38.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 13 | 23 | 50.10% |
| BKR240517C00039000 | 2024-04-16 10:39AM EDT | 39.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 56.06% |
| BKR240517C00040000 | 2024-04-04 9:51AM EDT | 40.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 61.82% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR240517P00027000 | 2024-04-17 2:38PM EDT | 27.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 64.84% |
| BKR240517P00028000 | 2024-04-24 3:34PM EDT | 28.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 55.76% |
| BKR240517P00029000 | 2024-04-24 9:32AM EDT | 29.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 151 | 36.13% |
| BKR240517P00030000 | 2024-04-26 3:55PM EDT | 30.00 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 160 | 124 | 31.84% |
| BKR240517P00031000 | 2024-04-26 1:07PM EDT | 31.00 | 0.20 | 0.15 | 0.20 | +0.02 | +11.11% | 4 | 154 | 25.88% |
| BKR240517P00032000 | 2024-04-26 3:21PM EDT | 32.00 | 0.40 | 0.40 | 0.45 | +0.07 | +21.21% | 16 | 610 | 25.20% |
| BKR240517P00033000 | 2024-04-26 2:39PM EDT | 33.00 | 0.80 | 0.85 | 0.95 | +0.01 | +1.27% | 55 | 342 | 26.91% |
| BKR240517P00034000 | 2024-04-26 3:21PM EDT | 34.00 | 1.50 | 1.50 | 1.65 | -0.22 | -12.79% | 78 | 676 | 29.40% |
| BKR240517P00035000 | 2024-04-24 2:37PM EDT | 35.00 | 2.65 | 2.35 | 2.45 | 0.00 | - | 1 | 85 | 30.96% |
© 2024 Yahoo. All rights reserved.