Baidu, Inc. (BIDU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240607C00080000 | 2024-05-23 11:46AM EDT | 80.00 | 23.10 | 15.30 | 19.80 | 0.00 | - | - | 35 | 94.73% |
| BIDU240607C00085000 | 2024-05-24 3:55PM EDT | 85.00 | 15.48 | 10.40 | 14.85 | 0.00 | - | 66 | 46 | 74.41% |
| BIDU240607C00090000 | 2024-05-31 3:14PM EDT | 90.00 | 7.10 | 7.00 | 9.40 | -2.10 | -22.83% | 98 | 67 | 67.29% |
| BIDU240607C00091000 | 2024-05-24 10:23AM EDT | 91.00 | 10.34 | 5.90 | 7.15 | 0.00 | - | 9 | 9 | 60.01% |
| BIDU240607C00092000 | 2024-05-30 10:44AM EDT | 92.00 | 6.66 | 5.05 | 6.85 | 0.00 | - | 3 | 71 | 70.46% |
| BIDU240607C00093000 | 2024-05-31 1:46PM EDT | 93.00 | 4.65 | 4.05 | 4.90 | -1.52 | -24.64% | 30 | 6 | 41.65% |
| BIDU240607C00094000 | 2024-05-31 3:35PM EDT | 94.00 | 3.75 | 3.55 | 4.20 | -1.55 | -29.25% | 40 | 15 | 42.53% |
| BIDU240607C00095000 | 2024-05-31 3:57PM EDT | 95.00 | 3.13 | 3.00 | 3.20 | -1.57 | -33.40% | 141 | 146 | 35.79% |
| BIDU240607C00096000 | 2024-05-31 3:51PM EDT | 96.00 | 2.42 | 2.25 | 2.55 | -1.68 | -40.98% | 659 | 61 | 35.40% |
| BIDU240607C00097000 | 2024-05-31 3:55PM EDT | 97.00 | 1.90 | 1.85 | 1.99 | -1.40 | -42.42% | 255 | 97 | 35.21% |
| BIDU240607C00098000 | 2024-05-31 3:58PM EDT | 98.00 | 1.53 | 1.31 | 1.55 | -1.07 | -41.15% | 190 | 161 | 35.69% |
| BIDU240607C00099000 | 2024-05-31 3:59PM EDT | 99.00 | 1.13 | 1.08 | 1.16 | -0.97 | -46.19% | 878 | 163 | 35.57% |
| BIDU240607C00100000 | 2024-05-31 3:59PM EDT | 100.00 | 0.89 | 0.82 | 0.89 | -0.78 | -46.71% | 1,781 | 997 | 36.43% |
| BIDU240607C00101000 | 2024-05-31 3:46PM EDT | 101.00 | 0.65 | 0.62 | 0.69 | -0.69 | -51.49% | 877 | 482 | 37.55% |
| BIDU240607C00102000 | 2024-05-31 3:59PM EDT | 102.00 | 0.51 | 0.47 | 0.53 | -0.56 | -52.34% | 650 | 886 | 38.53% |
| BIDU240607C00103000 | 2024-05-31 3:58PM EDT | 103.00 | 0.38 | 0.35 | 0.40 | -0.46 | -54.76% | 453 | 273 | 39.31% |
| BIDU240607C00104000 | 2024-05-31 3:59PM EDT | 104.00 | 0.30 | 0.26 | 0.32 | -0.41 | -57.75% | 204 | 147 | 40.77% |
| BIDU240607C00105000 | 2024-05-31 3:53PM EDT | 105.00 | 0.24 | 0.20 | 0.25 | -0.28 | -53.85% | 546 | 1,005 | 41.90% |
| BIDU240607C00106000 | 2024-05-31 2:38PM EDT | 106.00 | 0.16 | 0.15 | 0.20 | -0.26 | -61.90% | 39 | 458 | 43.16% |
| BIDU240607C00107000 | 2024-05-31 3:27PM EDT | 107.00 | 0.15 | 0.11 | 0.16 | -0.19 | -55.88% | 20 | 124 | 44.43% |
| BIDU240607C00108000 | 2024-05-31 3:27PM EDT | 108.00 | 0.10 | 0.05 | 0.19 | -0.14 | -58.33% | 64 | 214 | 49.61% |
| BIDU240607C00109000 | 2024-05-31 3:35PM EDT | 109.00 | 0.07 | 0.04 | 0.26 | -0.14 | -66.67% | 135 | 201 | 50.29% |
| BIDU240607C00110000 | 2024-05-31 3:37PM EDT | 110.00 | 0.04 | 0.03 | 0.08 | -0.14 | -77.78% | 185 | 1,254 | 47.66% |
| BIDU240607C00111000 | 2024-05-30 3:35PM EDT | 111.00 | 0.14 | 0.02 | 0.25 | 0.00 | - | 2 | 106 | 55.37% |
| BIDU240607C00112000 | 2024-05-30 1:56PM EDT | 112.00 | 0.10 | 0.02 | 0.24 | 0.00 | - | 7 | 153 | 58.01% |
| BIDU240607C00113000 | 2024-05-28 9:57AM EDT | 113.00 | 0.22 | 0.02 | 0.23 | 0.00 | - | 6 | 74 | 60.35% |
| BIDU240607C00114000 | 2024-05-31 9:57AM EDT | 114.00 | 0.07 | 0.00 | 0.06 | -0.12 | -63.16% | 10 | 104 | 50.78% |
| BIDU240607C00115000 | 2024-05-31 3:19PM EDT | 115.00 | 0.03 | 0.03 | 0.15 | -0.02 | -40.00% | 17 | 345 | 62.50% |
| BIDU240607C00116000 | 2024-05-31 11:35AM EDT | 116.00 | 0.04 | 0.03 | 0.21 | -0.02 | -33.33% | 2 | 71 | 68.36% |
| BIDU240607C00117000 | 2024-05-28 10:22AM EDT | 117.00 | 0.03 | 0.01 | 0.06 | -0.08 | -72.73% | 5 | 17 | 58.98% |
| BIDU240607C00118000 | 2024-05-31 3:54PM EDT | 118.00 | 0.02 | 0.02 | 0.06 | -0.02 | -50.00% | 82 | 59 | 62.50% |
| BIDU240607C00119000 | 2024-05-31 3:08PM EDT | 119.00 | 0.02 | 0.00 | 0.19 | -0.18 | -90.00% | 122 | 74 | 73.44% |
| BIDU240607C00120000 | 2024-05-31 3:06PM EDT | 120.00 | 0.02 | 0.01 | 0.12 | -0.02 | -50.00% | 102 | 298 | 71.68% |
| BIDU240607C00121000 | 2024-05-29 12:40PM EDT | 121.00 | 0.02 | 0.01 | 0.18 | 0.00 | - | 40 | 86 | 78.32% |
| BIDU240607C00122000 | 2024-05-30 3:31PM EDT | 122.00 | 0.02 | 0.01 | 0.20 | 0.00 | - | 71 | 49 | 82.03% |
| BIDU240607C00123000 | 2024-05-30 1:20PM EDT | 123.00 | 0.04 | 0.01 | 0.20 | +0.02 | +100.00% | 40 | 28 | 84.38% |
| BIDU240607C00124000 | 2024-05-31 2:48PM EDT | 124.00 | 0.04 | 0.00 | 0.53 | 0.00 | - | 20 | 63 | 101.86% |
| BIDU240607C00125000 | 2024-05-31 2:48PM EDT | 125.00 | 0.05 | 0.01 | 0.20 | +0.04 | +400.00% | 136 | 123 | 89.26% |
| BIDU240607C00130000 | 2024-05-30 3:29PM EDT | 130.00 | 0.05 | 0.00 | 0.26 | 0.00 | - | 20 | 63 | 103.91% |
| BIDU240607C00135000 | 2024-05-31 3:53PM EDT | 135.00 | 0.05 | 0.01 | 0.19 | +0.01 | +25.00% | 40 | 88 | 110.55% |
| BIDU240607C00140000 | 2024-05-28 1:56PM EDT | 140.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 60 | 45 | 121.48% |
| BIDU240607C00145000 | 2024-05-31 10:51AM EDT | 145.00 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 100 | 154 | 107.81% |
| BIDU240607C00150000 | 2024-05-31 2:33PM EDT | 150.00 | 0.04 | 0.00 | 0.70 | 0.00 | - | 100 | 26 | 168.95% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240607P00070000 | 2024-05-31 12:44PM EDT | 70.00 | 0.01 | 0.00 | 0.52 | -0.07 | -87.50% | 35 | 45 | 136.52% |
| BIDU240607P00075000 | 2024-05-31 2:12PM EDT | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 151 | 81 | 70.31% |
| BIDU240607P00080000 | 2024-05-31 2:11PM EDT | 80.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 101 | 51 | 54.69% |
| BIDU240607P00085000 | 2024-05-31 3:18PM EDT | 85.00 | 0.03 | 0.02 | 0.12 | 0.00 | - | 121 | 180 | 50.78% |
| BIDU240607P00087000 | 2024-05-31 10:32AM EDT | 87.00 | 0.05 | 0.02 | 0.22 | +0.03 | +150.00% | 10 | 150 | 54.59% |
| BIDU240607P00088000 | 2024-05-31 2:55PM EDT | 88.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 59 | 32 | 37.31% |
| BIDU240607P00089000 | 2024-05-31 12:28PM EDT | 89.00 | 0.07 | 0.05 | 0.11 | -0.02 | -22.22% | 27 | 66 | 39.06% |
| BIDU240607P00090000 | 2024-05-31 3:48PM EDT | 90.00 | 0.10 | 0.08 | 0.11 | +0.02 | +25.00% | 505 | 747 | 35.16% |
| BIDU240607P00091000 | 2024-05-31 3:22PM EDT | 91.00 | 0.14 | 0.11 | 0.15 | +0.04 | +40.00% | 47 | 20 | 33.40% |
| BIDU240607P00092000 | 2024-05-31 3:58PM EDT | 92.00 | 0.19 | 0.17 | 0.22 | +0.02 | +11.76% | 4,125 | 61 | 32.13% |
| BIDU240607P00093000 | 2024-05-31 3:39PM EDT | 93.00 | 0.30 | 0.28 | 0.36 | +0.07 | +30.43% | 77 | 102 | 32.23% |
| BIDU240607P00094000 | 2024-05-31 3:59PM EDT | 94.00 | 0.50 | 0.45 | 0.56 | +0.19 | +61.29% | 324 | 103 | 32.23% |
| BIDU240607P00095000 | 2024-05-31 3:55PM EDT | 95.00 | 0.79 | 0.69 | 0.83 | +0.29 | +58.00% | 268 | 190 | 32.20% |
| BIDU240607P00096000 | 2024-05-31 3:57PM EDT | 96.00 | 1.07 | 1.04 | 1.33 | +0.40 | +59.70% | 92 | 208 | 35.01% |
| BIDU240607P00097000 | 2024-05-31 3:52PM EDT | 97.00 | 1.60 | 1.49 | 1.66 | +0.57 | +55.34% | 444 | 278 | 32.76% |
| BIDU240607P00098000 | 2024-05-31 3:37PM EDT | 98.00 | 2.30 | 2.04 | 2.20 | +0.85 | +58.62% | 170 | 302 | 32.86% |
| BIDU240607P00099000 | 2024-05-31 3:57PM EDT | 99.00 | 2.78 | 2.70 | 2.86 | +0.78 | +39.00% | 76 | 329 | 33.59% |
| BIDU240607P00100000 | 2024-05-31 3:59PM EDT | 100.00 | 3.49 | 3.40 | 3.60 | +0.95 | +37.40% | 62 | 579 | 34.47% |
| BIDU240607P00101000 | 2024-05-31 3:40PM EDT | 101.00 | 4.60 | 4.20 | 4.40 | +0.97 | +26.72% | 43 | 222 | 35.35% |
| BIDU240607P00102000 | 2024-05-31 1:03PM EDT | 102.00 | 5.11 | 4.50 | 5.65 | +1.36 | +36.27% | 13 | 347 | 46.68% |
| BIDU240607P00103000 | 2024-05-31 3:53PM EDT | 103.00 | 5.99 | 5.80 | 6.55 | +0.70 | +13.23% | 51 | 253 | 49.22% |
| BIDU240607P00104000 | 2024-05-31 3:47PM EDT | 104.00 | 7.17 | 6.25 | 7.55 | +1.74 | +32.04% | 59 | 349 | 54.05% |
| BIDU240607P00105000 | 2024-05-31 3:27PM EDT | 105.00 | 8.05 | 7.20 | 8.75 | +1.71 | +26.97% | 57 | 175 | 64.06% |
| BIDU240607P00106000 | 2024-05-31 9:48AM EDT | 106.00 | 8.83 | 8.20 | 10.95 | +1.54 | +21.12% | 27 | 126 | 63.82% |
| BIDU240607P00107000 | 2024-05-31 1:37PM EDT | 107.00 | 9.96 | 7.90 | 11.90 | +1.91 | +23.73% | 81 | 143 | 101.42% |
| BIDU240607P00108000 | 2024-05-31 3:52PM EDT | 108.00 | 11.33 | 8.85 | 12.90 | +1.31 | +13.07% | 63 | 94 | 106.40% |
| BIDU240607P00109000 | 2024-05-28 11:57AM EDT | 109.00 | 11.66 | 9.75 | 14.25 | +2.31 | +24.71% | 1 | 23 | 53.52% |
| BIDU240607P00110000 | 2024-05-30 3:51PM EDT | 110.00 | 11.10 | 10.85 | 15.25 | 0.00 | - | 2 | 67 | 59.57% |
| BIDU240607P00111000 | 2024-05-29 10:02AM EDT | 111.00 | 12.45 | 11.50 | 16.15 | 0.00 | - | 4 | 22 | 126.51% |
| BIDU240607P00112000 | 2024-05-28 9:58AM EDT | 112.00 | 12.00 | 12.50 | 17.00 | 0.00 | - | 7 | 30 | 127.54% |
| BIDU240607P00113000 | 2024-05-13 12:56PM EDT | 113.00 | 5.80 | 13.25 | 18.00 | 0.00 | - | 13 | 19 | 131.98% |
| BIDU240607P00114000 | 2024-05-29 10:01AM EDT | 114.00 | 15.62 | 14.30 | 18.70 | 0.00 | - | 1 | 1 | 128.76% |
| BIDU240607P00115000 | 2024-05-28 12:03PM EDT | 115.00 | 14.93 | 15.30 | 20.00 | 0.00 | - | 9 | 6 | 140.53% |
| BIDU240607P00116000 | 2024-05-14 9:33AM EDT | 116.00 | 8.95 | 16.35 | 21.00 | 0.00 | - | 5 | 0 | 144.73% |
| BIDU240607P00117000 | 2024-05-21 10:40AM EDT | 117.00 | 12.13 | 17.40 | 22.00 | 0.00 | - | 8 | 3 | 148.78% |
| BIDU240607P00118000 | 2024-05-21 10:38AM EDT | 118.00 | 13.12 | 18.30 | 23.00 | 0.00 | - | 10 | 0 | 152.78% |
| BIDU240607P00119000 | 2024-05-09 9:37AM EDT | 119.00 | 11.30 | 19.30 | 24.00 | 0.00 | - | 6 | 0 | 156.74% |
| BIDU240607P00120000 | 2024-05-21 10:40AM EDT | 120.00 | 15.06 | 20.30 | 25.00 | 0.00 | - | 22 | 0 | 160.60% |
| BIDU240607P00121000 | 2024-05-29 2:08PM EDT | 121.00 | 22.25 | 21.00 | 25.55 | 0.00 | - | 1 | 0 | 151.90% |
| BIDU240607P00130000 | 2024-05-06 2:12PM EDT | 130.00 | 17.40 | 30.30 | 35.00 | 0.00 | - | 1 | 0 | 195.95% |
© 2024 Yahoo. All rights reserved.