Baker Hughes Company (BKR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:50AM EDT. Market open.
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 | 11.00 | 13.80 | 0.00 | - | - | 0 | 197.66% |
| BKR240517C00023000 | 2024-05-02 1:56PM EDT | 23.00 | 10.10 | 7.90 | 10.50 | 0.00 | - | 20 | 0 | 111.72% |
| BKR240517C00024000 | 2024-05-02 1:56PM EDT | 24.00 | 7.60 | 7.00 | 9.80 | 0.00 | - | 20 | 0 | 133.98% |
| BKR240517C00025000 | 2024-05-02 1:56PM EDT | 25.00 | 7.60 | 6.20 | 8.70 | 0.00 | - | 30 | 0 | 125.00% |
| BKR240517C00026000 | 2024-05-02 1:56PM EDT | 26.00 | 5.60 | 5.40 | 6.70 | 0.00 | - | 30 | 0 | 133.20% |
| BKR240517C00027000 | 2024-05-01 11:09AM EDT | 27.00 | 5.12 | 4.40 | 5.60 | 0.00 | - | 5 | 0 | 108.79% |
| BKR240517C00028000 | 2024-05-07 9:45AM EDT | 28.00 | 4.20 | 3.10 | 4.50 | 0.00 | - | 1 | 1 | 85.35% |
| BKR240517C00029000 | 2024-04-24 10:21AM EDT | 29.00 | 4.60 | 1.30 | 3.90 | 0.00 | - | 3 | 2 | 96.68% |
| BKR240517C00030000 | 2024-05-03 9:32AM EDT | 30.00 | 2.00 | 1.90 | 2.40 | 0.00 | - | 1 | 61 | 48.44% |
| BKR240517C00031000 | 2024-05-07 3:40PM EDT | 31.00 | 1.43 | 1.10 | 1.30 | 0.00 | - | 210 | 247 | 27.05% |
| BKR240517C00032000 | 2024-05-07 11:14AM EDT | 32.00 | 0.65 | 0.15 | 0.85 | 0.00 | - | 1 | 359 | 37.01% |
| BKR240517C00033000 | 2024-05-07 3:03PM EDT | 33.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 1,109 | 6.25% |
| BKR240517C00034000 | 2024-05-07 2:42PM EDT | 34.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 505 | 857 | 68.95% |
| BKR240517C00035000 | 2024-05-06 12:59PM EDT | 35.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 12 | 1,366 | 48.63% |
| BKR240517C00036000 | 2024-04-26 3:55PM EDT | 36.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 24 | 222 | 72.46% |
| BKR240517C00037000 | 2024-04-24 3:05PM EDT | 37.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 29 | 633 | 83.01% |
| BKR240517C00038000 | 2024-04-23 3:50PM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 23 | 25.00% |
| BKR240517C00039000 | 2024-04-16 10:39AM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| BKR240517C00040000 | 2024-04-04 9:51AM EDT | 40.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 133.98% |
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 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| BKR240517P00028000 | 2024-04-24 3:34PM EDT | 28.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| BKR240517P00029000 | 2024-05-03 11:17AM EDT | 29.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 151 | 12.50% |
| BKR240517P00030000 | 2024-05-06 3:50PM EDT | 30.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 14 | 244 | 39.26% |
| BKR240517P00031000 | 2024-05-07 2:35PM EDT | 31.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 21 | 200 | 32.03% |
| BKR240517P00032000 | 2024-05-07 3:51PM EDT | 32.00 | 0.42 | 0.30 | 0.80 | 0.00 | - | 54 | 625 | 40.82% |
| BKR240517P00033000 | 2024-05-06 3:50PM EDT | 33.00 | 1.20 | 1.05 | 1.20 | 0.00 | - | 1 | 388 | 31.54% |
| BKR240517P00034000 | 2024-05-06 12:21PM EDT | 34.00 | 1.85 | 1.85 | 2.10 | 0.00 | - | 3 | 721 | 39.45% |
| BKR240517P00035000 | 2024-04-24 2:37PM EDT | 35.00 | 2.65 | 2.45 | 3.40 | 0.00 | - | 1 | 81 | 70.61% |
| BKR240517P00040000 | 2024-05-07 3:53PM EDT | 40.00 | 7.90 | 7.50 | 8.70 | 0.00 | - | 1 | 0 | 97.27% |
© 2024 Yahoo. All rights reserved.