Baidu, Inc. (BIDU)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240628C00080000 | 2024-06-14 2:24PM EDT | 80.00 | 12.35 | 11.80 | 12.70 | -2.00 | -13.94% | 3 | 1 | 50.54% |
| BIDU240628C00085000 | 2024-06-12 1:41PM EDT | 85.00 | 7.55 | 6.95 | 7.65 | -2.48 | -24.73% | 5 | 23 | 43.75% |
| BIDU240628C00087000 | 2024-06-14 10:41AM EDT | 87.00 | 5.71 | 5.40 | 6.15 | -1.84 | -24.37% | 2 | 4 | 44.87% |
| BIDU240628C00088000 | 2024-06-14 1:37PM EDT | 88.00 | 4.80 | 4.65 | 5.25 | -1.90 | -28.36% | 5 | 1 | 41.60% |
| BIDU240628C00089000 | 2024-06-14 11:33AM EDT | 89.00 | 4.28 | 3.90 | 4.50 | -1.62 | -27.46% | 1 | 0 | 40.38% |
| BIDU240628C00090000 | 2024-06-14 3:47PM EDT | 90.00 | 3.42 | 3.20 | 3.45 | -1.78 | -34.23% | 297 | 138 | 33.89% |
| BIDU240628C00091000 | 2024-06-14 12:56PM EDT | 91.00 | 2.84 | 2.63 | 2.77 | -1.56 | -35.45% | 177 | 2 | 32.52% |
| BIDU240628C00092000 | 2024-06-14 3:47PM EDT | 92.00 | 2.27 | 2.12 | 2.37 | -2.07 | -47.70% | 129 | 16 | 34.30% |
| BIDU240628C00093000 | 2024-06-14 3:08PM EDT | 93.00 | 1.75 | 1.63 | 1.94 | -1.25 | -41.67% | 134 | 36 | 34.62% |
| BIDU240628C00094000 | 2024-06-14 3:31PM EDT | 94.00 | 1.33 | 1.12 | 1.41 | -1.15 | -46.37% | 18 | 175 | 32.50% |
| BIDU240628C00095000 | 2024-06-14 3:13PM EDT | 95.00 | 1.10 | 1.00 | 1.11 | -0.85 | -43.59% | 434 | 589 | 32.81% |
| BIDU240628C00096000 | 2024-06-14 3:52PM EDT | 96.00 | 0.87 | 0.81 | 0.88 | -0.78 | -47.27% | 69 | 207 | 33.40% |
| BIDU240628C00097000 | 2024-06-14 3:59PM EDT | 97.00 | 0.67 | 0.63 | 0.71 | -0.63 | -48.46% | 155 | 231 | 34.28% |
| BIDU240628C00098000 | 2024-06-14 3:52PM EDT | 98.00 | 0.56 | 0.50 | 0.70 | -0.47 | -45.63% | 94 | 740 | 37.89% |
| BIDU240628C00099000 | 2024-06-14 3:33PM EDT | 99.00 | 0.41 | 0.38 | 0.44 | -0.41 | -50.00% | 13 | 214 | 35.45% |
| BIDU240628C00100000 | 2024-06-14 2:54PM EDT | 100.00 | 0.32 | 0.30 | 0.35 | -0.39 | -54.93% | 88 | 483 | 36.18% |
| BIDU240628C00101000 | 2024-06-14 1:45PM EDT | 101.00 | 0.28 | 0.23 | 0.29 | -0.33 | -54.10% | 18 | 182 | 37.26% |
| BIDU240628C00102000 | 2024-06-14 2:44PM EDT | 102.00 | 0.20 | 0.20 | 0.31 | -0.26 | -56.52% | 27 | 87 | 40.77% |
| BIDU240628C00103000 | 2024-06-14 2:39PM EDT | 103.00 | 0.19 | 0.14 | 0.20 | -0.40 | -67.80% | 207 | 135 | 39.26% |
| BIDU240628C00104000 | 2024-06-14 12:40PM EDT | 104.00 | 0.16 | 0.03 | 0.18 | -0.13 | -44.83% | 7 | 29 | 40.92% |
| BIDU240628C00105000 | 2024-06-14 3:01PM EDT | 105.00 | 0.13 | 0.06 | 0.39 | -0.16 | -55.17% | 33 | 648 | 51.81% |
| BIDU240628C00106000 | 2024-06-14 11:05AM EDT | 106.00 | 0.12 | 0.05 | 0.36 | -0.12 | -50.00% | 10 | 172 | 53.42% |
| BIDU240628C00107000 | 2024-06-14 12:20PM EDT | 107.00 | 0.17 | 0.00 | 0.10 | -0.03 | -15.00% | 3 | 55 | 43.16% |
| BIDU240628C00108000 | 2024-06-14 2:28PM EDT | 108.00 | 0.09 | 0.04 | 0.10 | -0.08 | -47.06% | 23 | 43 | 45.31% |
| BIDU240628C00109000 | 2024-06-14 9:30AM EDT | 109.00 | 0.13 | 0.01 | 0.31 | -0.02 | -13.33% | 2 | 85 | 51.56% |
| BIDU240628C00110000 | 2024-06-14 2:37PM EDT | 110.00 | 0.02 | 0.03 | 0.26 | -0.13 | -86.67% | 29 | 421 | 52.73% |
| BIDU240628C00111000 | 2024-06-14 2:44PM EDT | 111.00 | 0.10 | 0.03 | 0.29 | -0.12 | -54.55% | 40 | 66 | 55.96% |
| BIDU240628C00112000 | 2024-06-06 1:26PM EDT | 112.00 | 0.41 | 0.00 | 0.28 | 0.00 | - | 1 | 22 | 56.64% |
| BIDU240628C00113000 | 2024-06-14 2:28PM EDT | 113.00 | 0.06 | 0.00 | 0.27 | -0.31 | -83.78% | 3 | 52 | 58.40% |
| BIDU240628C00114000 | 2024-06-05 12:49PM EDT | 114.00 | 0.29 | 0.00 | 0.27 | 0.00 | - | 20 | 102 | 60.35% |
| BIDU240628C00115000 | 2024-06-13 12:26PM EDT | 115.00 | 0.10 | 0.05 | 0.26 | 0.00 | - | 2 | 108 | 63.87% |
| BIDU240628C00116000 | 2024-06-10 9:33AM EDT | 116.00 | 0.28 | 0.00 | 0.26 | 0.00 | - | 1 | 4 | 63.87% |
| BIDU240628C00117000 | 2024-06-05 2:37PM EDT | 117.00 | 0.20 | 0.00 | 0.26 | 0.00 | - | 7 | 60 | 65.82% |
| BIDU240628C00118000 | 2024-06-11 3:15PM EDT | 118.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 6 | 17 | 67.38% |
| BIDU240628C00119000 | 2024-06-11 11:46AM EDT | 119.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 38 | 69.14% |
| BIDU240628C00120000 | 2024-06-11 2:55PM EDT | 120.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 7 | 130 | 71.09% |
| BIDU240628C00121000 | 2024-05-30 10:55AM EDT | 121.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 21 | 31 | 72.85% |
| BIDU240628C00122000 | 2024-06-06 3:25PM EDT | 122.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 5 | 74.61% |
| BIDU240628C00123000 | 2024-06-10 9:30AM EDT | 123.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 9 | 76.37% |
| BIDU240628C00125000 | 2024-06-12 12:05PM EDT | 125.00 | 0.02 | 0.01 | 0.24 | 0.00 | - | 8 | 16 | 79.88% |
| BIDU240628C00130000 | 2024-06-12 12:03PM EDT | 130.00 | 0.05 | 0.01 | 0.24 | 0.00 | - | 7 | 36 | 88.28% |
| BIDU240628C00135000 | 2024-06-13 11:34AM EDT | 135.00 | 0.05 | 0.01 | 0.24 | 0.00 | - | 40 | 33 | 96.09% |
| BIDU240628C00140000 | 2024-06-11 1:12PM EDT | 140.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 18 | 52 | 102.93% |
| BIDU240628C00145000 | 2024-06-11 1:09PM EDT | 145.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 20 | 21 | 110.16% |
| BIDU240628C00150000 | 2024-06-14 9:45AM EDT | 150.00 | 0.10 | 0.00 | 0.14 | +0.06 | +150.00% | 1 | 35 | 108.98% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240628P00070000 | 2024-06-11 10:22AM EDT | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 45 | 60.16% |
| BIDU240628P00075000 | 2024-06-03 3:36PM EDT | 75.00 | 0.07 | 0.01 | 0.06 | 0.00 | - | 6 | 6 | 52.73% |
| BIDU240628P00080000 | 2024-06-14 3:24PM EDT | 80.00 | 0.06 | 0.04 | 0.12 | 0.00 | - | 93 | 24 | 42.97% |
| BIDU240628P00085000 | 2024-06-14 3:14PM EDT | 85.00 | 0.17 | 0.14 | 0.18 | +0.07 | +70.00% | 62 | 58 | 29.79% |
| BIDU240628P00086000 | 2024-06-14 3:41PM EDT | 86.00 | 0.24 | 0.18 | 0.47 | +0.10 | +71.43% | 9 | 3 | 34.96% |
| BIDU240628P00087000 | 2024-06-14 2:04PM EDT | 87.00 | 0.47 | 0.17 | 0.44 | +0.34 | +261.54% | 12 | 1 | 30.13% |
| BIDU240628P00088000 | 2024-06-14 1:20PM EDT | 88.00 | 0.51 | 0.38 | 0.59 | +0.28 | +121.74% | 51 | 28 | 29.20% |
| BIDU240628P00089000 | 2024-06-14 3:10PM EDT | 89.00 | 0.73 | 0.71 | 1.16 | +0.14 | +23.73% | 6 | 12 | 34.64% |
| BIDU240628P00090000 | 2024-06-14 3:43PM EDT | 90.00 | 1.09 | 0.92 | 1.11 | +0.49 | +81.67% | 97 | 356 | 28.39% |
| BIDU240628P00091000 | 2024-06-14 3:59PM EDT | 91.00 | 1.49 | 1.41 | 1.51 | +0.67 | +81.71% | 28 | 130 | 28.54% |
| BIDU240628P00092000 | 2024-06-14 3:46PM EDT | 92.00 | 1.93 | 1.85 | 2.11 | +0.75 | +63.56% | 8 | 135 | 30.40% |
| BIDU240628P00093000 | 2024-06-14 3:06PM EDT | 93.00 | 2.49 | 2.28 | 2.75 | +1.19 | +91.54% | 37 | 39 | 31.71% |
| BIDU240628P00094000 | 2024-06-14 3:50PM EDT | 94.00 | 3.06 | 3.05 | 3.25 | +0.97 | +46.41% | 9 | 153 | 29.91% |
| BIDU240628P00095000 | 2024-06-14 3:53PM EDT | 95.00 | 3.75 | 3.75 | 3.95 | +1.31 | +53.69% | 73 | 544 | 30.03% |
| BIDU240628P00096000 | 2024-06-14 11:32AM EDT | 96.00 | 4.63 | 2.91 | 5.10 | +2.03 | +78.08% | 4 | 196 | 37.06% |
| BIDU240628P00097000 | 2024-06-14 2:47PM EDT | 97.00 | 5.45 | 5.25 | 6.05 | +1.68 | +44.56% | 14 | 163 | 40.48% |
| BIDU240628P00098000 | 2024-06-14 2:28PM EDT | 98.00 | 6.45 | 6.10 | 6.45 | +2.30 | +55.42% | 17 | 99 | 32.13% |
| BIDU240628P00099000 | 2024-06-13 1:54PM EDT | 99.00 | 5.28 | 7.00 | 7.45 | 0.00 | - | 4 | 36 | 35.45% |
| BIDU240628P00100000 | 2024-06-14 1:15PM EDT | 100.00 | 7.95 | 7.90 | 10.25 | +1.81 | +29.48% | 24 | 261 | 52.64% |
| BIDU240628P00101000 | 2024-06-13 10:58AM EDT | 101.00 | 6.10 | 8.75 | 9.40 | 0.00 | - | 6 | 46 | 40.38% |
| BIDU240628P00102000 | 2024-06-14 2:51PM EDT | 102.00 | 10.18 | 9.65 | 10.35 | +3.13 | +44.40% | 2 | 80 | 41.80% |
| BIDU240628P00103000 | 2024-05-31 2:34PM EDT | 103.00 | 7.24 | 10.60 | 11.50 | 0.00 | - | 1 | 29 | 49.22% |
| BIDU240628P00104000 | 2024-06-11 2:56PM EDT | 104.00 | 10.22 | 11.50 | 12.35 | 0.00 | - | 1 | 23 | 47.36% |
| BIDU240628P00105000 | 2024-06-14 3:58PM EDT | 105.00 | 13.01 | 12.75 | 13.45 | +2.91 | +28.81% | 27 | 71 | 53.47% |
| BIDU240628P00106000 | 2024-06-12 11:37AM EDT | 106.00 | 11.43 | 13.50 | 14.50 | 0.00 | - | 3 | 12 | 57.81% |
| BIDU240628P00107000 | 2024-05-31 1:31PM EDT | 107.00 | 15.65 | 14.60 | 15.50 | +5.09 | +48.20% | 1 | 26 | 60.55% |
| BIDU240628P00108000 | 2024-06-03 3:05PM EDT | 108.00 | 12.90 | 15.50 | 16.30 | 0.00 | - | 17 | 14 | 55.76% |
| BIDU240628P00109000 | 2024-06-13 10:50AM EDT | 109.00 | 13.70 | 16.50 | 17.40 | 0.00 | - | 4 | 3 | 62.21% |
| BIDU240628P00110000 | 2024-06-14 12:27PM EDT | 110.00 | 17.85 | 17.50 | 18.50 | +2.05 | +12.97% | 7 | 11 | 68.36% |
| BIDU240628P00111000 | 2024-06-13 10:12AM EDT | 111.00 | 15.00 | 18.50 | 19.20 | 0.00 | - | 10 | 0 | 57.81% |
| BIDU240628P00112000 | 2024-06-07 3:49PM EDT | 112.00 | 16.15 | 19.50 | 20.35 | 0.00 | - | 3 | 1 | 67.48% |
| BIDU240628P00113000 | 2024-05-21 10:00AM EDT | 113.00 | 9.50 | 20.55 | 21.25 | 0.00 | - | 1 | 0 | 64.94% |
| BIDU240628P00116000 | 2024-05-29 11:34AM EDT | 116.00 | 17.70 | 23.55 | 24.50 | 0.00 | - | - | 0 | 82.81% |
| BIDU240628P00118000 | 2024-05-16 9:48AM EDT | 118.00 | 12.29 | 25.65 | 26.40 | 0.00 | - | - | 0 | 50.78% |
| BIDU240628P00120000 | 2024-06-03 11:08AM EDT | 120.00 | 24.34 | 27.50 | 28.50 | 0.00 | - | 3 | 0 | 91.75% |
| BIDU240628P00125000 | 2024-06-04 11:41AM EDT | 125.00 | 30.00 | 32.50 | 33.45 | 0.00 | - | 1 | 0 | 99.90% |
© 2024 Yahoo. All rights reserved.