Baidu, Inc. (BIDU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240524C00105000 | 2024-05-17 3:56PM EDT | 2024-05-24 | 6.25 | 6.00 | 6.70 | -1.90 | -23.31% | 184 | 237 | 53.03% |
| BIDU240531C00105000 | 2024-05-17 2:05PM EDT | 2024-05-31 | 7.10 | 6.30 | 7.30 | -1.40 | -16.47% | 21 | 371 | 46.22% |
| BIDU240607C00105000 | 2024-05-16 12:12PM EDT | 2024-06-07 | 7.29 | 6.90 | 7.85 | 0.00 | - | 3 | 24 | 43.87% |
| BIDU240614C00105000 | 2024-05-17 12:57PM EDT | 2024-06-14 | 8.50 | 7.00 | 9.10 | +0.23 | +2.78% | 1 | 9 | 49.54% |
| BIDU240621C00105000 | 2024-05-17 3:34PM EDT | 2024-06-21 | 8.64 | 8.25 | 8.50 | -1.11 | -11.38% | 127 | 2,666 | 39.40% |
| BIDU240719C00105000 | 2024-05-17 3:53PM EDT | 2024-07-19 | 10.40 | 10.15 | 10.75 | -1.35 | -11.49% | 156 | 1,656 | 42.81% |
| BIDU240816C00105000 | 2024-05-17 12:22PM EDT | 2024-08-16 | 12.20 | 11.70 | 12.45 | -1.37 | -10.10% | 169 | 502 | 43.86% |
| BIDU240920C00105000 | 2024-05-16 3:48PM EDT | 2024-09-20 | 15.22 | 13.75 | 14.50 | 0.00 | - | 84 | 847 | 45.64% |
| BIDU241220C00105000 | 2024-05-16 2:01PM EDT | 2024-12-20 | 19.23 | 18.00 | 18.75 | 0.00 | - | 29 | 222 | 47.94% |
| BIDU250117C00105000 | 2024-05-17 2:56PM EDT | 2025-01-17 | 19.50 | 18.75 | 19.70 | -1.20 | -5.80% | 23 | 798 | 47.88% |
| BIDU250321C00105000 | 2024-05-16 9:34AM EDT | 2025-03-21 | 18.49 | 20.75 | 22.55 | 0.00 | - | 1 | 31 | 50.15% |
| BIDU250620C00105000 | 2024-05-16 11:39AM EDT | 2025-06-20 | 24.86 | 24.20 | 26.75 | 0.00 | - | 13 | 331 | 50.80% |
| BIDU260116C00105000 | 2024-05-17 1:51PM EDT | 2026-01-16 | 31.04 | 28.85 | 31.95 | +2.39 | +8.34% | 5 | 247 | 50.42% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240524P00105000 | 2024-05-17 3:57PM EDT | 2024-05-24 | 0.45 | 0.44 | 0.49 | +0.07 | +18.42% | 446 | 777 | 38.09% |
| BIDU240531P00105000 | 2024-05-17 3:38PM EDT | 2024-05-31 | 0.82 | 0.84 | 1.00 | +0.10 | +13.89% | 96 | 114 | 35.65% |
| BIDU240607P00105000 | 2024-05-17 3:53PM EDT | 2024-06-07 | 1.38 | 1.35 | 1.53 | +0.16 | +13.11% | 15 | 69 | 35.55% |
| BIDU240614P00105000 | 2024-05-17 10:25AM EDT | 2024-06-14 | 1.70 | 1.03 | 2.10 | -0.65 | -27.66% | 14 | 27 | 36.38% |
| BIDU240621P00105000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 2.25 | 2.19 | 2.31 | +0.42 | +22.95% | 675 | 4,199 | 34.33% |
| BIDU240628P00105000 | 2024-05-17 2:30PM EDT | 2024-06-28 | 2.70 | 2.39 | 3.00 | +0.45 | +20.00% | 7 | 13 | 36.59% |
| BIDU240719P00105000 | 2024-05-17 1:00PM EDT | 2024-07-19 | 3.55 | 3.65 | 3.80 | +0.17 | +5.03% | 109 | 468 | 34.72% |
| BIDU240816P00105000 | 2024-05-17 3:30PM EDT | 2024-08-16 | 5.00 | 4.90 | 5.15 | +0.40 | +8.70% | 42 | 1,012 | 35.54% |
| BIDU240920P00105000 | 2024-05-17 10:04AM EDT | 2024-09-20 | 6.50 | 6.30 | 6.60 | +0.51 | +8.51% | 6 | 1,457 | 36.18% |
| BIDU241220P00105000 | 2024-05-17 3:47PM EDT | 2024-12-20 | 9.28 | 9.15 | 9.95 | -0.72 | -7.20% | 18 | 214 | 37.98% |
| BIDU250117P00105000 | 2024-05-17 12:33PM EDT | 2025-01-17 | 9.80 | 9.75 | 10.45 | +0.35 | +3.70% | 52 | 797 | 37.21% |
| BIDU250321P00105000 | 2024-05-16 10:05AM EDT | 2025-03-21 | 12.94 | 10.40 | 12.40 | 0.00 | - | 1 | 32 | 38.25% |
| BIDU250620P00105000 | 2024-05-17 2:19PM EDT | 2025-06-20 | 13.17 | 13.00 | 13.95 | -0.53 | -3.87% | 232 | 540 | 37.16% |
| BIDU260116P00105000 | 2024-05-17 12:45PM EDT | 2026-01-16 | 16.46 | 15.90 | 17.85 | +0.66 | +4.18% | 10 | 168 | 37.33% |
© 2024 Yahoo. All rights reserved.