Baidu, Inc. (BIDU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240719C00060000 | 2024-03-15 3:49PM EDT | 60.00 | 45.20 | 38.20 | 38.95 | 0.00 | - | 40 | 22 | 103.37% |
| BIDU240719C00065000 | 2024-02-29 4:23PM EDT | 65.00 | 38.05 | 41.15 | 42.95 | 0.00 | - | - | 2 | 195.21% |
| BIDU240719C00075000 | 2024-05-23 12:39PM EDT | 75.00 | 28.23 | 21.90 | 25.30 | 0.00 | - | 2 | 12 | 64.70% |
| BIDU240719C00080000 | 2024-05-31 3:49PM EDT | 80.00 | 18.00 | 16.90 | 20.10 | -1.66 | -8.44% | 3 | 96 | 51.49% |
| BIDU240719C00085000 | 2024-05-28 1:42PM EDT | 85.00 | 13.25 | 13.05 | 14.25 | -3.30 | -19.94% | 2 | 90 | 48.02% |
| BIDU240719C00090000 | 2024-05-31 12:41PM EDT | 90.00 | 9.70 | 9.05 | 10.30 | -0.93 | -8.75% | 490 | 1,714 | 44.12% |
| BIDU240719C00095000 | 2024-05-31 3:00PM EDT | 95.00 | 6.45 | 6.40 | 6.55 | -1.30 | -16.77% | 71 | 210 | 38.32% |
| BIDU240719C00100000 | 2024-05-31 3:47PM EDT | 100.00 | 4.13 | 4.05 | 4.20 | -0.97 | -19.02% | 321 | 4,427 | 38.10% |
| BIDU240719C00105000 | 2024-05-31 3:54PM EDT | 105.00 | 2.58 | 2.52 | 2.60 | -0.77 | -22.99% | 484 | 2,766 | 38.39% |
| BIDU240719C00110000 | 2024-05-31 3:53PM EDT | 110.00 | 1.63 | 1.56 | 1.63 | -0.50 | -23.47% | 343 | 6,578 | 39.50% |
| BIDU240719C00115000 | 2024-05-31 3:34PM EDT | 115.00 | 1.00 | 0.98 | 1.05 | -0.40 | -28.57% | 694 | 3,839 | 41.04% |
| BIDU240719C00120000 | 2024-05-31 2:46PM EDT | 120.00 | 0.65 | 0.60 | 0.70 | -0.21 | -24.42% | 131 | 5,381 | 42.77% |
| BIDU240719C00125000 | 2024-05-31 10:42AM EDT | 125.00 | 0.52 | 0.36 | 0.63 | -0.02 | -3.70% | 9 | 2,268 | 47.41% |
| BIDU240719C00130000 | 2024-05-31 10:49AM EDT | 130.00 | 0.10 | 0.14 | 0.47 | -0.23 | -69.70% | 27 | 1,487 | 49.51% |
| BIDU240719C00135000 | 2024-05-31 11:18AM EDT | 135.00 | 0.21 | 0.10 | 0.46 | -0.03 | -12.50% | 18 | 1,908 | 54.13% |
| BIDU240719C00140000 | 2024-05-30 10:56AM EDT | 140.00 | 0.15 | 0.07 | 0.30 | 0.00 | - | 8 | 1,407 | 50.00% |
| BIDU240719C00145000 | 2024-05-30 10:47AM EDT | 145.00 | 0.11 | 0.03 | 0.36 | 0.00 | - | 24 | 185 | 54.30% |
| BIDU240719C00150000 | 2024-05-30 11:14AM EDT | 150.00 | 0.06 | 0.08 | 0.33 | 0.00 | - | 2 | 691 | 58.50% |
| BIDU240719C00155000 | 2024-05-31 11:38AM EDT | 155.00 | 0.05 | 0.01 | 0.31 | -0.05 | -50.00% | 1 | 228 | 59.86% |
| BIDU240719C00160000 | 2024-05-31 12:22PM EDT | 160.00 | 0.03 | 0.01 | 0.30 | -0.14 | -82.35% | 258 | 957 | 62.89% |
| BIDU240719C00165000 | 2024-05-28 2:11PM EDT | 165.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 2 | 472 | 60.55% |
| BIDU240719C00170000 | 2024-05-29 9:49AM EDT | 170.00 | 0.06 | 0.00 | 0.16 | 0.00 | - | 1 | 22 | 63.48% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240719P00050000 | 2024-05-01 12:20PM EDT | 50.00 | 0.01 | 0.00 | 0.63 | 0.00 | - | 2 | 2 | 98.24% |
| BIDU240719P00055000 | 2024-05-31 9:37AM EDT | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 2 | 60.16% |
| BIDU240719P00060000 | 2024-05-30 9:52AM EDT | 60.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 3 | 52.73% |
| BIDU240719P00065000 | 2024-05-29 10:13AM EDT | 65.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 6 | 165 | 50.78% |
| BIDU240719P00070000 | 2024-05-31 11:04AM EDT | 70.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 1 | 398 | 45.12% |
| BIDU240719P00075000 | 2024-05-30 1:52PM EDT | 75.00 | 0.09 | 0.05 | 0.14 | 0.00 | - | 1 | 88 | 37.79% |
| BIDU240719P00080000 | 2024-05-31 3:33PM EDT | 80.00 | 0.33 | 0.21 | 0.41 | +0.08 | +32.00% | 24 | 112 | 37.16% |
| BIDU240719P00085000 | 2024-05-31 3:28PM EDT | 85.00 | 0.75 | 0.65 | 0.73 | +0.20 | +36.36% | 255 | 1,273 | 32.86% |
| BIDU240719P00090000 | 2024-05-31 3:57PM EDT | 90.00 | 1.68 | 1.66 | 1.73 | +0.31 | +22.63% | 204 | 1,732 | 32.42% |
| BIDU240719P00095000 | 2024-05-31 3:51PM EDT | 95.00 | 3.50 | 3.40 | 3.55 | +0.54 | +18.24% | 144 | 3,327 | 32.53% |
| BIDU240719P00100000 | 2024-05-31 2:55PM EDT | 100.00 | 6.30 | 6.05 | 6.20 | +1.00 | +18.87% | 89 | 3,791 | 32.41% |
| BIDU240719P00105000 | 2024-05-31 2:54PM EDT | 105.00 | 9.85 | 9.50 | 9.70 | +1.55 | +18.67% | 31 | 1,053 | 32.74% |
| BIDU240719P00110000 | 2024-05-31 2:41PM EDT | 110.00 | 14.15 | 13.40 | 13.90 | +2.00 | +16.46% | 17 | 1,496 | 34.16% |
| BIDU240719P00115000 | 2024-05-30 1:03PM EDT | 115.00 | 16.81 | 17.45 | 18.85 | 0.00 | - | 13 | 617 | 41.07% |
| BIDU240719P00120000 | 2024-05-31 9:59AM EDT | 120.00 | 23.10 | 22.20 | 25.50 | +1.80 | +8.45% | 5 | 178 | 65.53% |
| BIDU240719P00125000 | 2024-05-30 2:53PM EDT | 125.00 | 27.85 | 25.50 | 30.20 | +2.15 | +8.37% | 3 | 153 | 69.70% |
| BIDU240719P00130000 | 2024-05-23 2:57PM EDT | 130.00 | 29.23 | 30.35 | 35.00 | 0.00 | - | 28 | 2 | 74.07% |
| BIDU240719P00135000 | 2024-05-10 9:59AM EDT | 135.00 | 26.81 | 35.60 | 40.00 | 0.00 | - | 1 | 0 | 80.08% |
| BIDU240719P00140000 | 2024-05-16 10:45AM EDT | 140.00 | 30.90 | 40.25 | 45.00 | 0.00 | - | 2 | 0 | 85.69% |
| BIDU240719P00145000 | 2024-05-16 1:57PM EDT | 145.00 | 33.55 | 45.30 | 50.00 | 0.00 | - | - | 0 | 90.99% |
| BIDU240719P00150000 | 2024-05-16 10:45AM EDT | 150.00 | 40.65 | 50.30 | 55.00 | 0.00 | - | 4 | 0 | 96.02% |
| BIDU240719P00155000 | 2024-03-14 9:30AM EDT | 155.00 | 47.50 | 57.00 | 57.95 | 0.00 | - | 5 | 0 | 59.38% |
© 2024 Yahoo. All rights reserved.