Baidu, Inc. (BIDU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240517C00055000 | 2024-02-28 10:46AM EDT | 55.00 | 53.00 | 49.30 | 52.15 | 0.00 | - | - | 2 | 198.14% |
| BIDU240517C00060000 | 2024-03-12 2:22PM EDT | 60.00 | 45.75 | 42.30 | 42.95 | 0.00 | - | 10 | 3 | 0.00% |
| BIDU240517C00070000 | 2024-04-18 11:47AM EDT | 70.00 | 26.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU240517C00075000 | 2024-03-19 3:58PM EDT | 75.00 | 30.00 | 20.70 | 21.45 | 0.00 | - | 2 | 11 | 0.00% |
| BIDU240517C00080000 | 2024-04-29 3:41PM EDT | 80.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIDU240517C00085000 | 2024-04-25 3:38PM EDT | 85.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU240517C00089000 | 2024-04-24 3:54PM EDT | 89.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BIDU240517C00090000 | 2024-04-29 1:10PM EDT | 90.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| BIDU240517C00091000 | 2024-04-29 11:53AM EDT | 91.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BIDU240517C00092000 | 2024-04-26 12:43PM EDT | 92.00 | 9.72 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| BIDU240517C00093000 | 2024-04-22 3:23PM EDT | 93.00 | 7.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BIDU240517C00094000 | 2024-04-24 10:08AM EDT | 94.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BIDU240517C00095000 | 2024-04-29 2:52PM EDT | 95.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 0.00% |
| BIDU240517C00096000 | 2024-04-29 10:44AM EDT | 96.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIDU240517C00097000 | 2024-04-29 9:39AM EDT | 97.00 | 11.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIDU240517C00098000 | 2024-04-29 2:41PM EDT | 98.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BIDU240517C00099000 | 2024-04-29 3:58PM EDT | 99.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| BIDU240517C00100000 | 2024-04-29 3:55PM EDT | 100.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 657 | 0 | 0.00% |
| BIDU240517C00101000 | 2024-04-29 3:30PM EDT | 101.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| BIDU240517C00102000 | 2024-04-29 2:53PM EDT | 102.00 | 7.57 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| BIDU240517C00103000 | 2024-04-29 2:26PM EDT | 103.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| BIDU240517C00104000 | 2024-04-29 3:07PM EDT | 104.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 399 | 0 | 0.00% |
| BIDU240517C00105000 | 2024-04-29 3:48PM EDT | 105.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 712 | 0 | 0.00% |
| BIDU240517C00106000 | 2024-04-29 3:54PM EDT | 106.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 436 | 0 | 0.00% |
| BIDU240517C00107000 | 2024-04-29 3:59PM EDT | 107.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 596 | 0 | 0.78% |
| BIDU240517C00110000 | 2024-04-29 3:57PM EDT | 110.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 3,121 | 0 | 3.13% |
| BIDU240517C00115000 | 2024-04-29 3:54PM EDT | 115.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 1,802 | 0 | 6.25% |
| BIDU240517C00120000 | 2024-04-29 3:59PM EDT | 120.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 2,996 | 0 | 12.50% |
| BIDU240517C00125000 | 2024-04-29 3:59PM EDT | 125.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 12.50% |
| BIDU240517C00130000 | 2024-04-29 3:53PM EDT | 130.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 723 | 0 | 25.00% |
| BIDU240517C00135000 | 2024-04-29 3:43PM EDT | 135.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| BIDU240517C00140000 | 2024-04-29 3:41PM EDT | 140.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 25.00% |
| BIDU240517C00145000 | 2024-04-29 1:40PM EDT | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| BIDU240517C00150000 | 2024-04-29 3:50PM EDT | 150.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| BIDU240517C00155000 | 2024-04-29 12:31PM EDT | 155.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BIDU240517C00160000 | 2024-04-25 10:47AM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BIDU240517C00165000 | 2024-04-29 12:16PM EDT | 165.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240517P00055000 | 2024-04-29 3:35PM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| BIDU240517P00060000 | 2024-04-29 3:35PM EDT | 60.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| BIDU240517P00065000 | 2024-04-29 2:39PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| BIDU240517P00070000 | 2024-04-29 3:36PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| BIDU240517P00075000 | 2024-04-29 3:25PM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 25.00% |
| BIDU240517P00080000 | 2024-04-29 1:33PM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 25.00% |
| BIDU240517P00083000 | 2024-04-23 3:59PM EDT | 83.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BIDU240517P00084000 | 2024-04-25 9:46AM EDT | 84.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BIDU240517P00085000 | 2024-04-29 1:20PM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 25.00% |
| BIDU240517P00086000 | 2024-04-22 10:25AM EDT | 86.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BIDU240517P00087000 | 2024-04-29 3:23PM EDT | 87.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| BIDU240517P00088000 | 2024-04-29 10:35AM EDT | 88.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BIDU240517P00089000 | 2024-04-29 10:07AM EDT | 89.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| BIDU240517P00090000 | 2024-04-29 2:45PM EDT | 90.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1,728 | 0 | 12.50% |
| BIDU240517P00091000 | 2024-04-29 1:21PM EDT | 91.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| BIDU240517P00092000 | 2024-04-29 10:31AM EDT | 92.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| BIDU240517P00093000 | 2024-04-29 3:31PM EDT | 93.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 12.50% |
| BIDU240517P00094000 | 2024-04-29 10:07AM EDT | 94.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 12.50% |
| BIDU240517P00095000 | 2024-04-29 3:36PM EDT | 95.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 552 | 0 | 12.50% |
| BIDU240517P00096000 | 2024-04-29 12:54PM EDT | 96.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| BIDU240517P00097000 | 2024-04-29 3:59PM EDT | 97.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| BIDU240517P00098000 | 2024-04-29 3:59PM EDT | 98.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| BIDU240517P00099000 | 2024-04-29 1:21PM EDT | 99.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 6.25% |
| BIDU240517P00100000 | 2024-04-29 3:57PM EDT | 100.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 593 | 0 | 6.25% |
| BIDU240517P00101000 | 2024-04-29 2:14PM EDT | 101.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| BIDU240517P00102000 | 2024-04-29 12:46PM EDT | 102.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| BIDU240517P00103000 | 2024-04-29 3:23PM EDT | 103.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| BIDU240517P00104000 | 2024-04-29 3:39PM EDT | 104.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| BIDU240517P00105000 | 2024-04-29 3:18PM EDT | 105.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 1.56% |
| BIDU240517P00106000 | 2024-04-29 3:54PM EDT | 106.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.20% |
| BIDU240517P00107000 | 2024-04-29 3:26PM EDT | 107.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| BIDU240517P00110000 | 2024-04-29 3:26PM EDT | 110.00 | 6.61 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| BIDU240517P00115000 | 2024-04-29 2:10PM EDT | 115.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BIDU240517P00120000 | 2024-04-29 12:23PM EDT | 120.00 | 13.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU240517P00125000 | 2024-04-17 11:01AM EDT | 125.00 | 30.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU240517P00130000 | 2024-04-09 10:27AM EDT | 130.00 | 26.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BIDU240517P00135000 | 2024-03-05 11:30AM EDT | 135.00 | 35.40 | 25.30 | 26.40 | 0.00 | - | - | 2 | 0.00% |
| BIDU240517P00140000 | 2024-02-28 10:30AM EDT | 140.00 | 32.55 | 34.30 | 36.25 | 0.00 | - | - | 0 | 101.37% |
© 2024 Yahoo. All rights reserved.