Baidu, Inc. (BIDU)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240920C00055000 | 2024-04-26 9:51AM EDT | 55.00 | 49.55 | 44.55 | 48.40 | 0.00 | - | 2 | 4 | 163.53% |
| BIDU240920C00060000 | 2024-06-05 11:00AM EDT | 60.00 | 37.14 | 32.70 | 33.60 | 0.00 | - | 25 | 25 | 64.65% |
| BIDU240920C00065000 | 2024-05-23 10:25AM EDT | 65.00 | 39.45 | 27.85 | 28.75 | 0.00 | - | 1 | 14 | 56.93% |
| BIDU240920C00070000 | 2024-06-14 1:55PM EDT | 70.00 | 23.68 | 23.15 | 24.15 | -1.80 | -7.06% | 2 | 54 | 51.39% |
| BIDU240920C00075000 | 2024-06-03 1:52PM EDT | 75.00 | 23.07 | 19.00 | 19.50 | 0.00 | - | 1 | 14 | 49.29% |
| BIDU240920C00080000 | 2024-06-14 3:05PM EDT | 80.00 | 15.10 | 13.90 | 15.25 | -1.62 | -9.69% | 220 | 137 | 44.48% |
| BIDU240920C00085000 | 2024-06-14 1:59PM EDT | 85.00 | 11.40 | 11.35 | 11.65 | -1.65 | -12.64% | 15 | 127 | 42.14% |
| BIDU240920C00090000 | 2024-06-14 3:46PM EDT | 90.00 | 8.60 | 8.45 | 8.65 | -1.80 | -17.31% | 312 | 347 | 40.75% |
| BIDU240920C00095000 | 2024-06-14 3:48PM EDT | 95.00 | 6.25 | 6.00 | 6.25 | -1.10 | -14.97% | 193 | 1,343 | 39.91% |
| BIDU240920C00100000 | 2024-06-14 3:59PM EDT | 100.00 | 4.35 | 4.30 | 4.90 | -0.90 | -17.14% | 688 | 2,706 | 42.13% |
| BIDU240920C00105000 | 2024-06-14 3:56PM EDT | 105.00 | 3.09 | 3.00 | 3.30 | -0.71 | -18.68% | 120 | 1,687 | 40.70% |
| BIDU240920C00110000 | 2024-06-14 3:56PM EDT | 110.00 | 2.14 | 2.00 | 2.19 | -0.53 | -19.85% | 895 | 2,393 | 39.89% |
| BIDU240920C00115000 | 2024-06-14 3:40PM EDT | 115.00 | 1.54 | 1.47 | 1.59 | -0.36 | -18.95% | 267 | 1,942 | 40.75% |
| BIDU240920C00120000 | 2024-06-14 3:31PM EDT | 120.00 | 1.11 | 1.08 | 1.17 | -0.30 | -21.28% | 413 | 2,561 | 41.70% |
| BIDU240920C00125000 | 2024-06-14 2:39PM EDT | 125.00 | 0.79 | 0.74 | 0.83 | -0.23 | -22.55% | 76 | 1,349 | 42.14% |
| BIDU240920C00130000 | 2024-06-14 3:59PM EDT | 130.00 | 0.59 | 0.57 | 0.61 | -0.16 | -21.33% | 111 | 3,161 | 42.92% |
| BIDU240920C00135000 | 2024-06-14 11:52AM EDT | 135.00 | 0.45 | 0.37 | 0.46 | -0.02 | -4.26% | 30 | 1,896 | 43.80% |
| BIDU240920C00140000 | 2024-06-13 11:41AM EDT | 140.00 | 0.46 | 0.15 | 0.66 | 0.00 | - | 1 | 1,575 | 50.49% |
| BIDU240920C00145000 | 2024-06-14 3:19PM EDT | 145.00 | 0.25 | 0.11 | 0.30 | -0.09 | -26.47% | 15 | 564 | 46.34% |
| BIDU240920C00150000 | 2024-06-13 1:29PM EDT | 150.00 | 0.33 | 0.08 | 0.48 | 0.00 | - | 1 | 1,039 | 53.27% |
| BIDU240920C00155000 | 2024-06-12 10:42AM EDT | 155.00 | 0.13 | 0.07 | 0.42 | -0.09 | -40.91% | 1 | 2,209 | 50.05% |
| BIDU240920C00160000 | 2024-06-12 9:45AM EDT | 160.00 | 0.10 | 0.07 | 0.37 | 0.00 | - | 1 | 655 | 51.66% |
| BIDU240920C00165000 | 2024-06-13 9:30AM EDT | 165.00 | 0.68 | 0.00 | 0.34 | 0.00 | - | 1 | 350 | 52.00% |
| BIDU240920C00170000 | 2024-06-12 11:16AM EDT | 170.00 | 0.14 | 0.00 | 0.29 | 0.00 | - | 1 | 334 | 53.03% |
| BIDU240920C00175000 | 2024-06-14 3:03PM EDT | 175.00 | 0.09 | 0.04 | 0.12 | -0.01 | -10.00% | 1 | 379 | 51.17% |
| BIDU240920C00180000 | 2024-05-20 9:44AM EDT | 180.00 | 0.44 | 0.00 | 0.28 | 0.00 | - | 13 | 171 | 56.84% |
| BIDU240920C00185000 | 2024-06-13 9:30AM EDT | 185.00 | 0.34 | 0.00 | 0.22 | 0.00 | - | 2 | 605 | 56.93% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240920P00050000 | 2024-06-14 2:00PM EDT | 50.00 | 0.10 | 0.01 | 0.23 | +0.02 | +25.00% | 5 | 4 | 55.86% |
| BIDU240920P00055000 | 2024-05-29 3:12PM EDT | 55.00 | 0.17 | 0.03 | 0.35 | 0.00 | - | 2 | 594 | 51.56% |
| BIDU240920P00060000 | 2024-06-06 2:39PM EDT | 60.00 | 0.25 | 0.06 | 0.41 | 0.00 | - | 2 | 100 | 50.64% |
| BIDU240920P00065000 | 2024-06-12 1:22PM EDT | 65.00 | 0.26 | 0.12 | 0.53 | 0.00 | - | 2 | 125 | 45.07% |
| BIDU240920P00070000 | 2024-06-14 2:00PM EDT | 70.00 | 0.51 | 0.46 | 0.64 | +0.07 | +15.91% | 5 | 701 | 38.92% |
| BIDU240920P00075000 | 2024-06-14 12:33PM EDT | 75.00 | 0.91 | 0.62 | 1.04 | +0.20 | +28.17% | 4 | 701 | 35.84% |
| BIDU240920P00080000 | 2024-06-14 3:47PM EDT | 80.00 | 1.74 | 1.55 | 2.21 | +0.23 | +15.23% | 107 | 3,715 | 37.02% |
| BIDU240920P00085000 | 2024-06-14 3:49PM EDT | 85.00 | 3.10 | 2.69 | 3.20 | +0.44 | +16.54% | 32 | 1,842 | 33.39% |
| BIDU240920P00090000 | 2024-06-14 3:05PM EDT | 90.00 | 5.15 | 5.00 | 5.25 | +0.97 | +23.21% | 68 | 2,163 | 33.14% |
| BIDU240920P00095000 | 2024-06-14 10:40AM EDT | 95.00 | 7.65 | 7.25 | 7.90 | +1.61 | +26.66% | 604 | 1,264 | 32.72% |
| BIDU240920P00100000 | 2024-06-14 2:17PM EDT | 100.00 | 11.10 | 10.40 | 11.25 | +1.46 | +15.15% | 286 | 3,834 | 32.85% |
| BIDU240920P00105000 | 2024-06-14 2:39PM EDT | 105.00 | 14.66 | 14.15 | 15.35 | +1.66 | +12.77% | 22 | 1,882 | 34.69% |
| BIDU240920P00110000 | 2024-06-14 3:23PM EDT | 110.00 | 18.79 | 18.30 | 19.40 | +1.60 | +9.31% | 10 | 1,629 | 33.86% |
| BIDU240920P00115000 | 2024-06-14 2:10PM EDT | 115.00 | 23.50 | 22.70 | 24.05 | +3.40 | +16.92% | 16 | 1,173 | 35.82% |
| BIDU240920P00120000 | 2024-06-13 10:27AM EDT | 120.00 | 24.55 | 27.45 | 28.85 | 0.00 | - | 2 | 539 | 38.18% |
| BIDU240920P00125000 | 2024-06-14 10:55AM EDT | 125.00 | 32.80 | 32.30 | 33.65 | +1.41 | +4.49% | 1 | 312 | 39.70% |
| BIDU240920P00130000 | 2024-06-14 12:14PM EDT | 130.00 | 37.92 | 37.25 | 38.70 | +3.24 | +9.34% | 6 | 60 | 44.14% |
| BIDU240920P00135000 | 2024-06-04 11:35AM EDT | 135.00 | 39.90 | 42.65 | 43.50 | 0.00 | - | 1 | 13 | 44.43% |
| BIDU240920P00140000 | 2024-05-31 9:53AM EDT | 140.00 | 42.60 | 47.35 | 48.70 | 0.00 | - | 2 | 0 | 51.00% |
| BIDU240920P00145000 | 2024-06-13 10:23AM EDT | 145.00 | 49.00 | 52.55 | 53.60 | 0.00 | - | 2 | 0 | 52.49% |
| BIDU240920P00150000 | 2024-05-10 10:47AM EDT | 150.00 | 41.70 | 53.55 | 54.60 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU240920P00155000 | 2024-02-26 12:15PM EDT | 155.00 | 46.00 | 50.05 | 52.65 | 0.00 | - | 5 | 4 | 0.00% |
| BIDU240920P00160000 | 2024-05-10 12:38PM EDT | 160.00 | 51.80 | 63.40 | 64.80 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU240920P00165000 | 2024-02-05 4:31PM EDT | 165.00 | 61.56 | 64.40 | 66.30 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU240920P00185000 | 2024-02-28 3:54PM EDT | 185.00 | 80.40 | 77.75 | 81.70 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.