Baidu, Inc. (BIDU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:46AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240524C00070000 | 2024-04-26 10:25AM EDT | 70.00 | 32.19 | 33.85 | 35.35 | 0.00 | - | 1 | 1 | 102.15% |
| BIDU240524C00075000 | 2024-04-25 10:00AM EDT | 75.00 | 24.10 | 28.90 | 30.60 | 0.00 | - | 1 | 0 | 91.75% |
| BIDU240524C00080000 | 2024-04-29 2:52PM EDT | 80.00 | 27.76 | 24.00 | 25.55 | 0.00 | - | 6 | 6 | 77.86% |
| BIDU240524C00085000 | 2024-04-23 1:26PM EDT | 85.00 | 14.70 | 19.40 | 20.60 | 0.00 | - | 1 | 3 | 68.31% |
| BIDU240524C00090000 | 2024-04-30 11:26AM EDT | 90.00 | 15.30 | 14.80 | 15.45 | +3.40 | +28.57% | 1 | 46 | 56.01% |
| BIDU240524C00093000 | 2024-04-26 12:37PM EDT | 93.00 | 9.50 | 12.50 | 12.85 | 0.00 | - | 15 | 15 | 54.79% |
| BIDU240524C00094000 | 2024-04-26 12:43PM EDT | 94.00 | 8.71 | 11.60 | 12.10 | 0.00 | - | 60 | 13 | 53.81% |
| BIDU240524C00095000 | 2024-04-29 1:59PM EDT | 95.00 | 13.35 | 10.90 | 11.15 | 0.00 | - | 12 | 52 | 52.64% |
| BIDU240524C00096000 | 2024-04-30 10:28AM EDT | 96.00 | 10.55 | 10.10 | 10.40 | +2.45 | +30.25% | 1 | 8 | 51.86% |
| BIDU240524C00097000 | 2024-04-29 1:52PM EDT | 97.00 | 11.65 | 9.40 | 10.10 | 0.00 | - | 6 | 15 | 53.85% |
| BIDU240524C00098000 | 2024-04-29 1:43PM EDT | 98.00 | 10.70 | 8.40 | 8.85 | 0.00 | - | 1 | 8 | 51.22% |
| BIDU240524C00099000 | 2024-04-29 1:43PM EDT | 99.00 | 10.03 | 8.05 | 8.25 | 0.00 | - | 2 | 23 | 50.51% |
| BIDU240524C00100000 | 2024-04-30 11:08AM EDT | 100.00 | 7.70 | 7.40 | 7.95 | -1.73 | -18.35% | 10 | 80 | 51.77% |
| BIDU240524C00101000 | 2024-04-29 2:40PM EDT | 101.00 | 8.60 | 6.85 | 7.00 | 0.00 | - | 2 | 53 | 50.05% |
| BIDU240524C00102000 | 2024-04-29 1:35PM EDT | 102.00 | 8.08 | 6.25 | 6.55 | 0.00 | - | 5 | 57 | 50.24% |
| BIDU240524C00103000 | 2024-04-30 9:53AM EDT | 103.00 | 5.70 | 5.75 | 6.00 | -1.30 | -18.57% | 3 | 27 | 50.15% |
| BIDU240524C00104000 | 2024-04-30 11:20AM EDT | 104.00 | 5.30 | 5.25 | 5.40 | -1.80 | -25.35% | 2 | 18 | 50.24% |
| BIDU240524C00105000 | 2024-04-30 9:51AM EDT | 105.00 | 4.70 | 4.70 | 4.85 | -1.54 | -24.68% | 14 | 152 | 49.39% |
| BIDU240524C00106000 | 2024-04-30 9:56AM EDT | 106.00 | 4.45 | 4.35 | 4.45 | -1.25 | -21.93% | 27 | 171 | 49.63% |
| BIDU240524C00107000 | 2024-04-30 10:59AM EDT | 107.00 | 4.10 | 3.95 | 4.05 | -1.10 | -21.15% | 1 | 66 | 49.63% |
| BIDU240524C00108000 | 2024-04-30 11:12AM EDT | 108.00 | 3.55 | 3.55 | 3.65 | -1.10 | -23.66% | 11 | 48 | 49.37% |
| BIDU240524C00109000 | 2024-04-30 10:35AM EDT | 109.00 | 3.30 | 3.20 | 3.35 | -1.00 | -23.26% | 2 | 96 | 49.79% |
| BIDU240524C00110000 | 2024-04-30 10:12AM EDT | 110.00 | 2.88 | 2.91 | 3.00 | -1.40 | -32.71% | 27 | 225 | 49.50% |
| BIDU240524C00111000 | 2024-04-30 10:17AM EDT | 111.00 | 2.65 | 2.56 | 2.71 | -1.00 | -27.40% | 2 | 42 | 49.54% |
| BIDU240524C00112000 | 2024-04-30 10:00AM EDT | 112.00 | 2.43 | 2.16 | 2.44 | -0.79 | -24.53% | 2 | 19 | 49.56% |
| BIDU240524C00113000 | 2024-04-30 9:37AM EDT | 113.00 | 2.30 | 1.97 | 2.21 | +0.87 | +60.84% | 3 | 7 | 49.76% |
| BIDU240524C00114000 | 2024-04-29 11:35AM EDT | 114.00 | 2.50 | 1.87 | 2.05 | 0.00 | - | 1 | 9 | 50.54% |
| BIDU240524C00115000 | 2024-04-30 10:40AM EDT | 115.00 | 1.78 | 1.75 | 1.80 | -0.54 | -23.28% | 11 | 209 | 50.10% |
| BIDU240524C00116000 | 2024-04-30 10:50AM EDT | 116.00 | 1.59 | 1.43 | 1.62 | -0.57 | -26.39% | 1 | 10 | 50.22% |
| BIDU240524C00117000 | 2024-04-29 12:50PM EDT | 117.00 | 2.09 | 1.06 | 1.44 | 0.00 | - | 4 | 6 | 50.17% |
| BIDU240524C00118000 | 2024-04-29 9:39AM EDT | 118.00 | 1.91 | 1.20 | 1.33 | 0.00 | - | 1 | 8 | 50.83% |
| BIDU240524C00119000 | 2024-04-29 10:12AM EDT | 119.00 | 1.16 | 1.09 | 1.19 | 0.00 | - | 13 | 3 | 50.17% |
| BIDU240524C00120000 | 2024-04-30 10:16AM EDT | 120.00 | 1.08 | 0.99 | 1.06 | -0.34 | -23.94% | 3 | 291 | 50.39% |
| BIDU240524C00122000 | 2024-04-29 3:39PM EDT | 122.00 | 1.20 | 0.79 | 0.95 | 0.00 | - | 13 | 13 | 51.59% |
| BIDU240524C00125000 | 2024-04-29 2:57PM EDT | 125.00 | 1.04 | 0.58 | 0.66 | 0.00 | - | 64 | 55 | 51.95% |
| BIDU240524C00130000 | 2024-04-30 10:49AM EDT | 130.00 | 0.37 | 0.34 | 0.41 | -0.18 | -32.73% | 2 | 290 | 53.42% |
| BIDU240524C00135000 | 2024-04-29 12:31PM EDT | 135.00 | 0.37 | 0.14 | 0.49 | 0.00 | - | 10 | 10 | 58.20% |
| BIDU240524C00140000 | 2024-04-29 1:17PM EDT | 140.00 | 0.20 | 0.11 | 0.25 | -0.08 | -28.57% | 4 | 35 | 58.50% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240524P00070000 | 2024-04-22 1:34PM EDT | 70.00 | 0.09 | 0.01 | 0.19 | 0.00 | - | 2 | 0 | 71.48% |
| BIDU240524P00075000 | 2024-04-23 3:39PM EDT | 75.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 2 | 1 | 60.35% |
| BIDU240524P00080000 | 2024-04-24 3:10PM EDT | 80.00 | 0.19 | 0.04 | 0.29 | 0.00 | - | 2 | 25 | 54.20% |
| BIDU240524P00083000 | 2024-04-29 1:16PM EDT | 83.00 | 0.19 | 0.06 | 0.34 | 0.00 | - | 2 | 7 | 54.98% |
| BIDU240524P00084000 | 2024-04-26 10:06AM EDT | 84.00 | 0.26 | 0.07 | 0.37 | 0.00 | - | 10 | 10 | 53.61% |
| BIDU240524P00085000 | 2024-04-25 9:37AM EDT | 85.00 | 0.48 | 0.09 | 0.40 | 0.00 | - | 1 | 114 | 52.15% |
| BIDU240524P00086000 | 2024-04-23 3:45PM EDT | 86.00 | 0.67 | 0.10 | 0.44 | 0.00 | - | - | 4 | 50.88% |
| BIDU240524P00087000 | 2024-04-29 2:37PM EDT | 87.00 | 0.24 | 0.21 | 0.47 | 0.00 | - | 2 | 5 | 49.22% |
| BIDU240524P00088000 | 2024-04-26 9:38AM EDT | 88.00 | 0.43 | 0.30 | 0.38 | 0.00 | - | 50 | 73 | 44.39% |
| BIDU240524P00089000 | 2024-04-29 1:35PM EDT | 89.00 | 0.32 | 0.34 | 0.53 | 0.00 | - | 1 | 15 | 45.70% |
| BIDU240524P00090000 | 2024-04-30 10:10AM EDT | 90.00 | 0.51 | 0.44 | 0.70 | +0.10 | +24.39% | 3 | 178 | 46.78% |
| BIDU240524P00091000 | 2024-04-30 11:15AM EDT | 91.00 | 0.61 | 0.57 | 0.65 | +0.11 | +22.00% | 3 | 36 | 43.16% |
| BIDU240524P00092000 | 2024-04-30 10:42AM EDT | 92.00 | 0.70 | 0.61 | 1.00 | -0.40 | -36.36% | 5 | 58 | 46.66% |
| BIDU240524P00093000 | 2024-04-29 1:16PM EDT | 93.00 | 0.69 | 0.84 | 1.01 | 0.00 | - | 2 | 17 | 43.99% |
| BIDU240524P00094000 | 2024-04-29 12:22PM EDT | 94.00 | 0.80 | 1.01 | 1.14 | 0.00 | - | 54 | 82 | 43.04% |
| BIDU240524P00095000 | 2024-04-30 10:12AM EDT | 95.00 | 1.28 | 1.22 | 1.32 | +0.27 | +26.73% | 14 | 44 | 42.58% |
| BIDU240524P00096000 | 2024-04-29 12:33PM EDT | 96.00 | 1.18 | 1.41 | 1.77 | 0.00 | - | 2 | 14 | 45.12% |
| BIDU240524P00097000 | 2024-04-29 2:37PM EDT | 97.00 | 1.42 | 1.69 | 1.91 | 0.00 | - | 32 | 35 | 43.46% |
| BIDU240524P00098000 | 2024-04-29 11:34AM EDT | 98.00 | 1.61 | 2.02 | 2.09 | 0.00 | - | 8 | 10 | 42.07% |
| BIDU240524P00099000 | 2024-04-29 11:57AM EDT | 99.00 | 2.00 | 2.33 | 2.41 | 0.00 | - | 5 | 11 | 41.92% |
| BIDU240524P00100000 | 2024-04-30 9:32AM EDT | 100.00 | 2.50 | 2.30 | 2.78 | +0.20 | +8.70% | 1 | 92 | 41.94% |
| BIDU240524P00101000 | 2024-04-29 2:38PM EDT | 101.00 | 2.58 | 3.10 | 3.20 | 0.00 | - | 2 | 13 | 42.11% |
| BIDU240524P00102000 | 2024-04-29 12:19PM EDT | 102.00 | 3.53 | 3.50 | 3.65 | +0.63 | +21.72% | 1 | 13 | 42.24% |
| BIDU240524P00103000 | 2024-04-30 9:34AM EDT | 103.00 | 3.85 | 3.95 | 4.05 | -6.29 | -62.03% | 10 | 6 | 41.55% |
| BIDU240524P00104000 | 2024-04-26 9:39AM EDT | 104.00 | 5.09 | 4.50 | 4.60 | 0.00 | - | 2 | 3 | 41.94% |
| BIDU240524P00105000 | 2024-04-29 3:16PM EDT | 105.00 | 4.37 | 5.00 | 5.10 | 0.00 | - | 3 | 18 | 41.55% |
| BIDU240524P00106000 | 2024-04-29 3:08PM EDT | 106.00 | 4.80 | 5.60 | 5.75 | 0.00 | - | 6 | 5 | 42.24% |
| BIDU240524P00108000 | 2024-04-29 12:08PM EDT | 108.00 | 5.97 | 6.35 | 7.40 | 0.00 | - | 2 | 3 | 46.05% |
| BIDU240524P00109000 | 2024-04-23 10:28AM EDT | 109.00 | 12.00 | 7.40 | 7.55 | 0.00 | - | - | 5 | 40.99% |
| BIDU240524P00110000 | 2024-04-23 9:59AM EDT | 110.00 | 12.69 | 8.10 | 8.50 | 0.00 | - | 1 | 3 | 43.51% |
| BIDU240524P00111000 | 2024-04-29 12:58PM EDT | 111.00 | 7.58 | 8.85 | 9.55 | 0.00 | - | 2 | 3 | 46.90% |
| BIDU240524P00112000 | 2024-04-18 9:50AM EDT | 112.00 | 17.15 | 9.15 | 10.35 | 0.00 | - | - | 13 | 47.56% |
| BIDU240524P00113000 | 2024-04-15 10:59AM EDT | 113.00 | 15.97 | 10.35 | 10.65 | 0.00 | - | 1 | 3 | 42.32% |
| BIDU240524P00115000 | 2024-04-10 3:45PM EDT | 115.00 | 14.53 | 11.90 | 12.10 | 0.00 | - | 4 | 44 | 39.89% |
| BIDU240524P00116000 | 2024-04-29 12:58PM EDT | 116.00 | 11.18 | 12.20 | 13.05 | 0.00 | - | 2 | 7 | 41.28% |
| BIDU240524P00120000 | 2024-04-11 10:23AM EDT | 120.00 | 19.10 | 16.15 | 17.00 | 0.00 | - | 2 | 3 | 48.44% |
© 2024 Yahoo. All rights reserved.