UK markets open in 3 hours 7 minutes
NIKKEI 225
39,174.67 +104.99 (+0.27%) HANG SENG
19,225.34 -410.88 (-2.09%) CRUDE OIL
79.29 -0.51 (-0.64%) GOLD FUTURES
2,414.80 -23.70 (-0.97%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
56,142.06 +3,661.15 (+6.98%)
Baker Hughes Company (BKR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR240621C00018000 | 2024-01-31 10:35AM EDT | 18.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | - | 33 | 0.00% |
| BKR240621C00020000 | 2024-03-13 11:46AM EDT | 20.00 | 11.80 | 12.60 | 13.40 | 0.00 | - | 10 | 161 | 117.38% |
| BKR240621C00023000 | 2024-02-20 11:43AM EDT | 23.00 | 6.30 | 10.90 | 11.80 | 0.00 | - | 30 | 158 | 142.77% |
| BKR240621C00025000 | 2024-05-08 10:28AM EDT | 25.00 | 7.54 | 8.20 | 10.40 | 0.00 | - | 2 | 250 | 118.07% |
| BKR240621C00028000 | 2024-04-24 10:33AM EDT | 28.00 | 5.80 | 5.20 | 7.00 | 0.00 | - | 3 | 146 | 79.15% |
| BKR240621C00029000 | 2024-05-01 12:52PM EDT | 29.00 | 3.20 | 4.20 | 6.20 | 0.00 | - | - | 1 | 72.56% |
| BKR240621C00030000 | 2024-05-20 11:05AM EDT | 30.00 | 3.48 | 3.30 | 4.00 | -0.02 | -0.57% | 50 | 290 | 56.06% |
| BKR240621C00031000 | 2024-05-20 1:30PM EDT | 31.00 | 2.45 | 2.40 | 2.50 | -0.35 | -12.50% | 14 | 22 | 30.37% |
| BKR240621C00032000 | 2024-05-20 3:27PM EDT | 32.00 | 1.60 | 1.55 | 1.70 | -0.30 | -15.79% | 3 | 150 | 27.39% |
| BKR240621C00033000 | 2024-05-20 3:59PM EDT | 33.00 | 1.00 | 0.95 | 1.00 | -0.23 | -18.70% | 58 | 2,238 | 24.17% |
| BKR240621C00034000 | 2024-05-20 3:29PM EDT | 34.00 | 0.50 | 0.50 | 0.55 | -0.24 | -32.43% | 40 | 1,669 | 23.44% |
| BKR240621C00035000 | 2024-05-20 3:55PM EDT | 35.00 | 0.25 | 0.20 | 0.30 | -0.15 | -37.50% | 108 | 1,503 | 23.98% |
| BKR240621C00036000 | 2024-05-20 11:53AM EDT | 36.00 | 0.13 | 0.10 | 0.15 | -0.07 | -35.00% | 5 | 596 | 24.32% |
| BKR240621C00037000 | 2024-04-30 3:42PM EDT | 37.00 | 0.08 | 0.05 | 0.15 | -0.07 | -46.67% | 2 | 881 | 29.59% |
| BKR240621C00038000 | 2024-05-20 9:34AM EDT | 38.00 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 10 | 394 | 31.35% |
| BKR240621C00039000 | 2024-05-20 11:55AM EDT | 39.00 | 0.05 | 0.00 | 0.75 | -0.30 | -85.71% | 5 | 22 | 50.64% |
| BKR240621C00040000 | 2024-05-20 11:00AM EDT | 40.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 1,479 | 52.15% |
| BKR240621C00041000 | 2024-05-16 1:13PM EDT | 41.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 14 | 455 | 60.55% |
| BKR240621C00042000 | 2024-05-14 10:20AM EDT | 42.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 13 | 659 | 55.37% |
| BKR240621C00043000 | 2023-12-28 11:01AM EDT | 43.00 | 0.45 | 0.00 | 0.85 | 0.00 | - | - | 20 | 71.97% |
| BKR240621C00045000 | 2024-05-02 9:45AM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 27 | 50 | 51.76% |
| BKR240621C00047000 | 2024-05-02 9:41AM EDT | 47.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 621 | 658 | 85.35% |
| BKR240621C00050000 | 2024-05-02 9:41AM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 136 | 137 | 95.90% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR240621P00020000 | 2024-01-31 2:12PM EDT | 20.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 12 | 11 | 89.45% |
| BKR240621P00023000 | 2024-01-30 2:13PM EDT | 23.00 | 0.33 | 0.15 | 0.20 | 0.00 | - | 62 | 69 | 80.08% |
| BKR240621P00024000 | 2024-05-07 9:34AM EDT | 24.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | - | 27 | 85.94% |
| BKR240621P00025000 | 2024-05-15 9:35AM EDT | 25.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 463 | 866 | 57.42% |
| BKR240621P00026000 | 2024-05-20 1:10PM EDT | 26.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 15 | 45 | 55.47% |
| BKR240621P00028000 | 2024-05-09 10:48AM EDT | 28.00 | 0.10 | 0.05 | 0.55 | 0.00 | - | 2 | 4,293 | 50.59% |
| BKR240621P00029000 | 2024-05-15 10:27AM EDT | 29.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 2 | 7 | 34.86% |
| BKR240621P00030000 | 2024-05-17 3:39PM EDT | 30.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 10 | 14,834 | 28.03% |
| BKR240621P00031000 | 2024-05-20 3:20PM EDT | 31.00 | 0.17 | 0.10 | 0.20 | -0.01 | -5.56% | 5 | 120 | 23.24% |
| BKR240621P00032000 | 2024-05-20 9:30AM EDT | 32.00 | 0.30 | 0.30 | 0.40 | -0.02 | -6.25% | 4 | 151 | 21.88% |
| BKR240621P00033000 | 2024-05-20 1:30PM EDT | 33.00 | 0.70 | 0.65 | 0.75 | +0.09 | +14.75% | 6 | 1,312 | 20.61% |
| BKR240621P00034000 | 2024-05-20 9:40AM EDT | 34.00 | 1.25 | 1.20 | 1.30 | +0.11 | +9.65% | 9 | 236 | 19.58% |
| BKR240621P00035000 | 2024-05-20 9:52AM EDT | 35.00 | 2.00 | 1.95 | 2.05 | -1.00 | -33.33% | 22 | 885 | 18.85% |
| BKR240621P00036000 | 2024-05-17 2:05PM EDT | 36.00 | 2.64 | 2.80 | 3.00 | 0.00 | - | 2 | 1 | 22.27% |
| BKR240621P00037000 | 2024-05-01 12:27PM EDT | 37.00 | 5.10 | 2.00 | 4.40 | 0.00 | - | 2 | 0 | 44.43% |
| BKR240621P00038000 | 2024-05-01 11:46AM EDT | 38.00 | 6.00 | 4.70 | 5.70 | 0.00 | - | 1 | 0 | 60.69% |
| BKR240621P00039000 | 2024-04-12 3:32PM EDT | 39.00 | 6.00 | 4.60 | 7.80 | 0.00 | - | 5 | 0 | 99.61% |
| BKR240621P00040000 | 2024-04-15 10:18AM EDT | 40.00 | 7.10 | 6.40 | 9.60 | 0.00 | - | 7 | 0 | 82.37% |
| BKR240621P00042000 | 2024-02-09 10:49AM EDT | 42.00 | 12.80 | 11.00 | 12.80 | 0.00 | - | 1 | 0 | 148.68% |
| BKR240621P00045000 | 2023-10-27 12:12PM EDT | 45.00 | 10.10 | 10.40 | 11.90 | 0.00 | - | 1 | 0 | 42.19% |
| BKR240621P00050000 | 2023-09-08 2:13PM EDT | 50.00 | 12.60 | 15.80 | 16.60 | 0.00 | - | 96 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.