Baidu, Inc. (BIDU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240503C00080000 | 2024-04-22 11:10AM EDT | 80.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BIDU240503C00081000 | 2024-04-26 10:54AM EDT | 81.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 6 | 19 | 0.00% |
| BIDU240503C00082000 | 2024-04-24 9:56AM EDT | 82.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| BIDU240503C00085000 | 2024-04-25 1:14PM EDT | 85.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| BIDU240503C00088000 | 2024-04-29 3:33PM EDT | 88.00 | 18.37 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| BIDU240503C00089000 | 2024-04-29 3:24PM EDT | 89.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 0.00% |
| BIDU240503C00090000 | 2024-04-29 3:49PM EDT | 90.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| BIDU240503C00091000 | 2024-04-25 1:24PM EDT | 91.00 | 8.87 | 0.00 | 0.00 | 0.00 | - | 60 | 91 | 0.00% |
| BIDU240503C00092000 | 2024-04-29 3:30PM EDT | 92.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 10 | 62 | 0.00% |
| BIDU240503C00093000 | 2024-04-29 11:47AM EDT | 93.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 20 | 59 | 0.00% |
| BIDU240503C00094000 | 2024-04-29 2:20PM EDT | 94.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| BIDU240503C00095000 | 2024-04-29 2:37PM EDT | 95.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| BIDU240503C00096000 | 2024-04-29 3:30PM EDT | 96.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 462 | 302 | 0.00% |
| BIDU240503C00097000 | 2024-04-29 2:20PM EDT | 97.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 469 | 0 | 0.00% |
| BIDU240503C00098000 | 2024-04-29 2:42PM EDT | 98.00 | 8.91 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| BIDU240503C00099000 | 2024-04-29 3:56PM EDT | 99.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 66 | 289 | 0.00% |
| BIDU240503C00100000 | 2024-04-29 3:33PM EDT | 100.00 | 6.49 | 0.00 | 0.00 | 0.00 | - | 924 | 796 | 0.00% |
| BIDU240503C00101000 | 2024-04-29 1:25PM EDT | 101.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 635 | 0 | 0.00% |
| BIDU240503C00102000 | 2024-04-29 3:59PM EDT | 102.00 | 4.86 | 0.00 | 0.00 | 0.00 | - | 852 | 0 | 0.00% |
| BIDU240503C00103000 | 2024-04-29 3:43PM EDT | 103.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 701 | 790 | 0.00% |
| BIDU240503C00104000 | 2024-04-29 3:57PM EDT | 104.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 516 | 504 | 0.00% |
| BIDU240503C00105000 | 2024-04-29 3:58PM EDT | 105.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2,518 | 1,064 | 0.00% |
| BIDU240503C00106000 | 2024-04-29 3:59PM EDT | 106.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 1,910 | 0 | 0.00% |
| BIDU240503C00107000 | 2024-04-29 3:59PM EDT | 107.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 2,338 | 936 | 1.56% |
| BIDU240503C00108000 | 2024-04-29 3:59PM EDT | 108.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 2,077 | 0 | 6.25% |
| BIDU240503C00109000 | 2024-04-29 3:59PM EDT | 109.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 944 | 403 | 6.25% |
| BIDU240503C00110000 | 2024-04-29 3:59PM EDT | 110.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 13,479 | 6,978 | 6.25% |
| BIDU240503C00111000 | 2024-04-29 3:53PM EDT | 111.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 552 | 0 | 12.50% |
| BIDU240503C00112000 | 2024-04-29 3:57PM EDT | 112.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2,286 | 874 | 12.50% |
| BIDU240503C00113000 | 2024-04-29 3:39PM EDT | 113.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 12.50% |
| BIDU240503C00114000 | 2024-04-29 3:51PM EDT | 114.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 510 | 421 | 12.50% |
| BIDU240503C00115000 | 2024-04-29 3:56PM EDT | 115.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3,207 | 1,163 | 25.00% |
| BIDU240503C00116000 | 2024-04-29 3:58PM EDT | 116.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 153 | 119 | 25.00% |
| BIDU240503C00117000 | 2024-04-29 3:32PM EDT | 117.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1,256 | 0 | 25.00% |
| BIDU240503C00118000 | 2024-04-29 3:41PM EDT | 118.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 162 | 115 | 25.00% |
| BIDU240503C00119000 | 2024-04-29 3:32PM EDT | 119.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 149 | 380 | 25.00% |
| BIDU240503C00120000 | 2024-04-29 3:54PM EDT | 120.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 25.00% |
| BIDU240503C00122000 | 2024-04-29 3:20PM EDT | 122.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 553 | 0 | 25.00% |
| BIDU240503C00125000 | 2024-04-29 3:59PM EDT | 125.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 108 | 98 | 25.00% |
| BIDU240503C00130000 | 2024-04-29 3:54PM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 154 | 158 | 50.00% |
| BIDU240503C00135000 | 2024-04-29 9:54AM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 27 | 41 | 50.00% |
| BIDU240503C00140000 | 2024-04-01 3:05PM EDT | 140.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BIDU240503C00145000 | 2024-04-29 12:41PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BIDU240503C00150000 | 2024-04-29 10:09AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,831 | 0 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240503P00070000 | 2024-04-29 10:05AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 217 | 225 | 50.00% |
| BIDU240503P00075000 | 2024-04-29 12:27PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 50.00% |
| BIDU240503P00080000 | 2024-04-29 10:03AM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 104 | 50.00% |
| BIDU240503P00085000 | 2024-04-29 3:12PM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 151 | 50.00% |
| BIDU240503P00086000 | 2024-04-29 12:54PM EDT | 86.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| BIDU240503P00087000 | 2024-04-29 12:56PM EDT | 87.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| BIDU240503P00088000 | 2024-04-29 12:35PM EDT | 88.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 265 | 50.00% |
| BIDU240503P00089000 | 2024-04-29 3:27PM EDT | 89.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| BIDU240503P00090000 | 2024-04-29 3:12PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 25.00% |
| BIDU240503P00091000 | 2024-04-29 1:48PM EDT | 91.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 53 | 127 | 25.00% |
| BIDU240503P00092000 | 2024-04-29 12:44PM EDT | 92.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| BIDU240503P00093000 | 2024-04-29 12:34PM EDT | 93.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 524 | 1,087 | 25.00% |
| BIDU240503P00094000 | 2024-04-29 12:29PM EDT | 94.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 38 | 85 | 25.00% |
| BIDU240503P00095000 | 2024-04-29 3:35PM EDT | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 163 | 466 | 25.00% |
| BIDU240503P00096000 | 2024-04-29 2:30PM EDT | 96.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 36 | 380 | 25.00% |
| BIDU240503P00097000 | 2024-04-29 3:11PM EDT | 97.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 204 | 483 | 25.00% |
| BIDU240503P00098000 | 2024-04-29 3:03PM EDT | 98.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,279 | 0 | 25.00% |
| BIDU240503P00099000 | 2024-04-29 3:49PM EDT | 99.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 308 | 308 | 12.50% |
| BIDU240503P00100000 | 2024-04-29 3:58PM EDT | 100.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1,366 | 865 | 12.50% |
| BIDU240503P00101000 | 2024-04-29 3:46PM EDT | 101.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 486 | 406 | 12.50% |
| BIDU240503P00102000 | 2024-04-29 3:59PM EDT | 102.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1,245 | 572 | 12.50% |
| BIDU240503P00103000 | 2024-04-29 3:55PM EDT | 103.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 979 | 0 | 6.25% |
| BIDU240503P00104000 | 2024-04-29 3:54PM EDT | 104.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 849 | 0 | 6.25% |
| BIDU240503P00105000 | 2024-04-29 3:59PM EDT | 105.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 810 | 381 | 3.13% |
| BIDU240503P00106000 | 2024-04-29 3:54PM EDT | 106.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 878 | 0 | 0.78% |
| BIDU240503P00107000 | 2024-04-29 3:56PM EDT | 107.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 338 | 118 | 0.00% |
| BIDU240503P00108000 | 2024-04-26 9:41AM EDT | 108.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BIDU240503P00109000 | 2024-04-29 11:19AM EDT | 109.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BIDU240503P00110000 | 2024-04-29 3:21PM EDT | 110.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 43 | 34 | 0.00% |
| BIDU240503P00111000 | 2024-04-29 3:14PM EDT | 111.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| BIDU240503P00112000 | 2024-04-29 12:35PM EDT | 112.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BIDU240503P00113000 | 2024-04-23 1:30PM EDT | 113.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BIDU240503P00114000 | 2024-04-29 3:26PM EDT | 114.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BIDU240503P00115000 | 2024-04-29 2:59PM EDT | 115.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 14 | 5 | 0.00% |
| BIDU240503P00119000 | 2024-04-23 1:30PM EDT | 119.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BIDU240503P00120000 | 2024-04-22 11:52AM EDT | 120.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BIDU240503P00121000 | 2024-04-22 11:52AM EDT | 121.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| BIDU240503P00122000 | 2024-04-15 2:16PM EDT | 122.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BIDU240503P00125000 | 2024-04-05 11:40AM EDT | 125.00 | 18.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.