BKR - Baker Hughes Company
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR230616C00015000 | 2022-10-18 11:56AM EDT | 15.00 | 9.20 | 14.40 | 14.90 | 0.00 | - | 2 | 2 | 251.56% |
| BKR230616C00017000 | 2022-09-27 12:05PM EDT | 17.00 | 5.60 | 10.70 | 11.10 | 0.00 | - | - | 1 | 0.00% |
| BKR230616C00020000 | 2023-04-21 9:30AM EDT | 20.00 | 10.30 | 8.10 | 8.40 | 0.00 | - | 2 | 3 | 0.00% |
| BKR230616C00022000 | 2023-01-04 12:09PM EDT | 22.00 | 6.91 | 10.00 | 10.30 | 0.00 | - | 2 | 20 | 312.50% |
| BKR230616C00023000 | 2023-05-17 11:30AM EDT | 23.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKR230616C00024000 | 2023-06-01 12:23PM EDT | 24.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKR230616C00025000 | 2023-06-05 11:01AM EDT | 25.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BKR230616C00026000 | 2023-06-02 10:54AM EDT | 26.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BKR230616C00027000 | 2023-06-05 1:54PM EDT | 27.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BKR230616C00028000 | 2023-06-05 3:52PM EDT | 28.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| BKR230616C00029000 | 2023-06-05 3:43PM EDT | 29.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| BKR230616C00030000 | 2023-06-05 12:50PM EDT | 30.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| BKR230616C00031000 | 2023-06-05 12:35PM EDT | 31.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| BKR230616C00032000 | 2023-06-05 11:48AM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| BKR230616C00033000 | 2023-06-05 11:15AM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| BKR230616C00034000 | 2023-05-02 10:21AM EDT | 34.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 54.30% |
| BKR230616C00035000 | 2023-05-31 1:25PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BKR230616C00037000 | 2023-05-23 9:44AM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BKR230616C00040000 | 2023-04-28 2:56PM EDT | 40.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 776 | 120.70% |
| BKR230616C00042000 | 2023-02-02 1:23PM EDT | 42.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 20 | 120.90% |
| BKR230616C00045000 | 2023-02-13 11:55AM EDT | 45.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 1 | 145 | 154.10% |
| BKR230616C00047000 | 2023-01-03 1:42PM EDT | 47.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 10 | 8 | 139.84% |
| BKR230616C00050000 | 2022-11-08 10:30AM EDT | 50.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 182.42% |
| BKR230616C00055000 | 2022-06-03 1:40PM EDT | 55.00 | 1.90 | 0.25 | 0.70 | 0.00 | - | 1 | 2 | 236.52% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR230616P00014000 | 2023-05-02 9:30AM EDT | 14.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| BKR230616P00015000 | 2022-11-11 1:26PM EDT | 15.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 281.64% |
| BKR230616P00016000 | 2022-10-12 11:49AM EDT | 16.00 | 1.05 | 0.00 | 0.55 | 0.00 | - | - | 1 | 240.63% |
| BKR230616P00017000 | 2022-10-21 3:15PM EDT | 17.00 | 0.65 | 0.25 | 0.45 | 0.00 | - | 1 | 4 | 233.79% |
| BKR230616P00018000 | 2023-03-22 10:23AM EDT | 18.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 8 | 69 | 196.88% |
| BKR230616P00020000 | 2023-05-03 11:50AM EDT | 20.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 90 | 105.47% |
| BKR230616P00021000 | 2023-05-02 11:07AM EDT | 21.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 2 | 11 | 104.69% |
| BKR230616P00022000 | 2023-05-22 10:09AM EDT | 22.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| BKR230616P00023000 | 2023-05-30 12:44PM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BKR230616P00024000 | 2023-05-26 10:00AM EDT | 24.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BKR230616P00025000 | 2023-06-05 2:43PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BKR230616P00026000 | 2023-06-05 2:46PM EDT | 26.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| BKR230616P00027000 | 2023-06-05 3:50PM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| BKR230616P00028000 | 2023-06-05 3:53PM EDT | 28.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 12.50% |
| BKR230616P00029000 | 2023-06-05 3:36PM EDT | 29.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| BKR230616P00030000 | 2023-06-05 3:32PM EDT | 30.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| BKR230616P00031000 | 2023-06-02 9:42AM EDT | 31.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKR230616P00032000 | 2023-06-02 9:34AM EDT | 32.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| BKR230616P00035000 | 2023-05-25 11:32AM EDT | 35.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKR230616P00037000 | 2023-02-08 2:07PM EDT | 37.00 | 5.30 | 7.40 | 7.70 | 0.00 | - | 40 | 280 | 94.14% |
| BKR230616P00040000 | 2022-06-03 12:43PM EDT | 40.00 | 7.60 | 11.90 | 12.90 | 0.00 | - | 1 | 3 | 245.61% |
| BKR230616P00042000 | 2022-06-16 1:05PM EDT | 42.00 | 13.00 | 15.60 | 16.60 | 0.00 | - | 1 | 1 | 353.81% |
| BKR230616P00045000 | 2022-11-07 10:36AM EDT | 45.00 | 15.25 | 16.30 | 16.80 | 0.00 | - | 1 | 1 | 237.89% |
| BKR230616P00050000 | 2022-11-15 11:00AM EDT | 50.00 | 19.49 | 21.00 | 21.30 | 0.00 | - | 1 | 0 | 241.99% |
| BKR230616P00055000 | 2022-11-10 11:32AM EDT | 55.00 | 24.65 | 27.50 | 28.20 | 0.00 | - | 1 | 0 | 385.64% |
© 2023 Yahoo. All rights reserved.