Baidu, Inc. (BIDU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240510C00080000 | 2024-04-29 10:51AM EDT | 80.00 | 26.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU240510C00085000 | 2024-04-29 12:15PM EDT | 85.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIDU240510C00087000 | 2024-04-25 9:31AM EDT | 87.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BIDU240510C00088000 | 2024-04-29 3:33PM EDT | 88.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU240510C00090000 | 2024-04-29 9:30AM EDT | 90.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU240510C00092000 | 2024-04-29 11:19AM EDT | 92.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BIDU240510C00093000 | 2024-04-24 2:07PM EDT | 93.00 | 6.58 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BIDU240510C00094000 | 2024-04-29 9:32AM EDT | 94.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU240510C00095000 | 2024-04-29 12:21PM EDT | 95.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 0.00% |
| BIDU240510C00096000 | 2024-04-26 12:55PM EDT | 96.00 | 5.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU240510C00097000 | 2024-04-29 9:30AM EDT | 97.00 | 8.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIDU240510C00098000 | 2024-04-29 11:19AM EDT | 98.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BIDU240510C00099000 | 2024-04-29 3:45PM EDT | 99.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BIDU240510C00100000 | 2024-04-29 3:56PM EDT | 100.00 | 7.22 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 0.00% |
| BIDU240510C00101000 | 2024-04-29 1:11PM EDT | 101.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| BIDU240510C00102000 | 2024-04-29 1:56PM EDT | 102.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| BIDU240510C00103000 | 2024-04-29 3:58PM EDT | 103.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 0.00% |
| BIDU240510C00104000 | 2024-04-29 1:39PM EDT | 104.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 0.00% |
| BIDU240510C00105000 | 2024-04-29 3:59PM EDT | 105.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 662 | 0 | 0.00% |
| BIDU240510C00106000 | 2024-04-29 3:41PM EDT | 106.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 0.00% |
| BIDU240510C00107000 | 2024-04-29 3:54PM EDT | 107.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 1.56% |
| BIDU240510C00108000 | 2024-04-29 3:58PM EDT | 108.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 3.13% |
| BIDU240510C00109000 | 2024-04-29 2:05PM EDT | 109.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 3.13% |
| BIDU240510C00110000 | 2024-04-29 3:59PM EDT | 110.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 2,010 | 0 | 6.25% |
| BIDU240510C00111000 | 2024-04-29 3:59PM EDT | 111.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 6.25% |
| BIDU240510C00112000 | 2024-04-29 3:45PM EDT | 112.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2,358 | 0 | 6.25% |
| BIDU240510C00113000 | 2024-04-29 3:59PM EDT | 113.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 6.25% |
| BIDU240510C00114000 | 2024-04-29 3:56PM EDT | 114.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 12.50% |
| BIDU240510C00115000 | 2024-04-29 3:48PM EDT | 115.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 823 | 0 | 12.50% |
| BIDU240510C00116000 | 2024-04-29 3:36PM EDT | 116.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 12.50% |
| BIDU240510C00117000 | 2024-04-29 2:10PM EDT | 117.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| BIDU240510C00118000 | 2024-04-29 3:33PM EDT | 118.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| BIDU240510C00119000 | 2024-04-29 3:04PM EDT | 119.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| BIDU240510C00120000 | 2024-04-29 3:46PM EDT | 120.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 780 | 0 | 12.50% |
| BIDU240510C00121000 | 2024-04-29 3:19PM EDT | 121.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| BIDU240510C00125000 | 2024-04-29 2:14PM EDT | 125.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| BIDU240510C00130000 | 2024-04-29 12:58PM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| BIDU240510C00135000 | 2024-04-29 11:01AM EDT | 135.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BIDU240510C00140000 | 2024-04-05 10:46AM EDT | 140.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240510P00070000 | 2024-04-29 3:27PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| BIDU240510P00080000 | 2024-04-29 11:29AM EDT | 80.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BIDU240510P00083000 | 2024-04-26 10:38AM EDT | 83.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BIDU240510P00085000 | 2024-04-29 2:33PM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BIDU240510P00086000 | 2024-04-29 2:48PM EDT | 86.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| BIDU240510P00087000 | 2024-04-29 3:24PM EDT | 87.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| BIDU240510P00088000 | 2024-04-29 2:49PM EDT | 88.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| BIDU240510P00089000 | 2024-04-29 3:19PM EDT | 89.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| BIDU240510P00090000 | 2024-04-29 3:43PM EDT | 90.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 25.00% |
| BIDU240510P00091000 | 2024-04-29 3:43PM EDT | 91.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| BIDU240510P00092000 | 2024-04-29 3:44PM EDT | 92.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BIDU240510P00093000 | 2024-04-29 2:04PM EDT | 93.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| BIDU240510P00094000 | 2024-04-29 2:49PM EDT | 94.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| BIDU240510P00095000 | 2024-04-29 3:34PM EDT | 95.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 12.50% |
| BIDU240510P00096000 | 2024-04-29 3:54PM EDT | 96.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 12.50% |
| BIDU240510P00097000 | 2024-04-29 3:54PM EDT | 97.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| BIDU240510P00098000 | 2024-04-29 3:09PM EDT | 98.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| BIDU240510P00099000 | 2024-04-29 3:47PM EDT | 99.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| BIDU240510P00100000 | 2024-04-29 3:57PM EDT | 100.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 6.25% |
| BIDU240510P00101000 | 2024-04-29 3:29PM EDT | 101.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| BIDU240510P00102000 | 2024-04-29 3:20PM EDT | 102.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| BIDU240510P00103000 | 2024-04-29 3:33PM EDT | 103.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| BIDU240510P00104000 | 2024-04-29 3:44PM EDT | 104.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 3.13% |
| BIDU240510P00105000 | 2024-04-29 3:54PM EDT | 105.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 1.56% |
| BIDU240510P00106000 | 2024-04-29 3:49PM EDT | 106.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.39% |
| BIDU240510P00107000 | 2024-04-29 2:44PM EDT | 107.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| BIDU240510P00108000 | 2024-04-29 11:19AM EDT | 108.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU240510P00109000 | 2024-04-11 12:40PM EDT | 109.00 | 8.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU240510P00110000 | 2024-04-29 11:34AM EDT | 110.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIDU240510P00111000 | 2024-04-26 11:08AM EDT | 111.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BIDU240510P00112000 | 2024-04-26 11:11AM EDT | 112.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BIDU240510P00113000 | 2024-04-12 9:51AM EDT | 113.00 | 14.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIDU240510P00116000 | 2024-04-09 9:57AM EDT | 116.00 | 13.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BIDU240510P00117000 | 2024-04-26 12:25PM EDT | 117.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.