Baidu, Inc. (BIDU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240607C00090000 | 2024-05-17 3:48PM EDT | 90.00 | 21.62 | 20.40 | 21.30 | -1.93 | -8.20% | 4 | 27 | 52.54% |
| BIDU240607C00095000 | 2024-05-15 1:28PM EDT | 95.00 | 15.50 | 15.55 | 16.55 | 0.00 | - | 15 | 15 | 57.57% |
| BIDU240607C00097000 | 2024-05-16 10:08AM EDT | 97.00 | 11.19 | 13.65 | 14.65 | 0.00 | - | 70 | 35 | 53.61% |
| BIDU240607C00098000 | 2024-05-17 3:54PM EDT | 98.00 | 13.13 | 12.70 | 13.70 | +3.26 | +33.03% | 4 | 33 | 51.56% |
| BIDU240607C00100000 | 2024-05-16 1:13PM EDT | 100.00 | 11.83 | 10.90 | 11.65 | 0.00 | - | 41 | 58 | 44.92% |
| BIDU240607C00101000 | 2024-05-16 2:59PM EDT | 101.00 | 9.12 | 10.10 | 10.75 | -3.18 | -25.85% | 10 | 11 | 43.46% |
| BIDU240607C00102000 | 2024-05-03 3:38PM EDT | 102.00 | 13.63 | 9.30 | 9.90 | 0.00 | - | 3 | 9 | 42.53% |
| BIDU240607C00103000 | 2024-05-16 9:36AM EDT | 103.00 | 5.95 | 8.55 | 9.10 | 0.00 | - | 11 | 11 | 41.97% |
| BIDU240607C00104000 | 2024-05-17 10:43AM EDT | 104.00 | 9.40 | 7.80 | 8.30 | -0.17 | -1.78% | 7 | 15 | 41.11% |
| BIDU240607C00105000 | 2024-05-16 12:12PM EDT | 105.00 | 7.29 | 6.90 | 7.85 | 0.00 | - | 3 | 24 | 43.87% |
| BIDU240607C00106000 | 2024-05-16 2:27PM EDT | 106.00 | 8.18 | 6.20 | 7.00 | 0.00 | - | 86 | 58 | 41.80% |
| BIDU240607C00107000 | 2024-05-17 9:45AM EDT | 107.00 | 5.30 | 5.80 | 6.55 | -2.55 | -32.48% | 4 | 53 | 43.60% |
| BIDU240607C00108000 | 2024-05-17 3:53PM EDT | 108.00 | 5.53 | 5.10 | 5.60 | -0.55 | -9.05% | 50 | 40 | 40.02% |
| BIDU240607C00109000 | 2024-05-16 3:41PM EDT | 109.00 | 6.50 | 4.70 | 5.10 | 0.00 | - | 3 | 75 | 40.60% |
| BIDU240607C00110000 | 2024-05-17 3:53PM EDT | 110.00 | 4.48 | 4.30 | 4.45 | -1.27 | -22.09% | 241 | 432 | 39.37% |
| BIDU240607C00111000 | 2024-05-17 3:15PM EDT | 111.00 | 4.25 | 3.55 | 4.95 | -1.00 | -19.05% | 56 | 44 | 48.67% |
| BIDU240607C00112000 | 2024-05-17 3:14PM EDT | 112.00 | 3.79 | 3.30 | 4.60 | -1.18 | -23.74% | 33 | 67 | 49.61% |
| BIDU240607C00113000 | 2024-05-17 10:40AM EDT | 113.00 | 3.90 | 2.78 | 3.35 | +0.50 | +14.71% | 3 | 64 | 41.68% |
| BIDU240607C00114000 | 2024-05-17 11:39AM EDT | 114.00 | 3.03 | 2.45 | 3.00 | -0.77 | -20.26% | 16 | 87 | 41.94% |
| BIDU240607C00115000 | 2024-05-17 3:16PM EDT | 115.00 | 2.62 | 2.36 | 2.55 | -1.06 | -28.80% | 47 | 172 | 40.89% |
| BIDU240607C00116000 | 2024-05-17 3:49PM EDT | 116.00 | 2.20 | 2.02 | 2.36 | -1.05 | -32.31% | 31 | 30 | 42.16% |
| BIDU240607C00117000 | 2024-05-17 3:25PM EDT | 117.00 | 2.06 | 1.55 | 2.09 | +0.11 | +5.64% | 4 | 9 | 42.33% |
| BIDU240607C00118000 | 2024-05-17 1:34PM EDT | 118.00 | 1.99 | 1.59 | 2.01 | -0.61 | -23.46% | 2 | 63 | 44.31% |
| BIDU240607C00120000 | 2024-05-17 3:13PM EDT | 120.00 | 1.46 | 1.21 | 1.52 | -0.33 | -18.44% | 13 | 156 | 43.92% |
| BIDU240607C00121000 | 2024-05-16 11:21AM EDT | 121.00 | 1.65 | 0.93 | 1.19 | 0.00 | - | 6 | 6 | 42.09% |
| BIDU240607C00122000 | 2024-05-15 9:33AM EDT | 122.00 | 1.46 | 0.85 | 1.11 | 0.00 | - | 1 | 2 | 43.29% |
| BIDU240607C00123000 | 2024-05-15 1:13PM EDT | 123.00 | 1.48 | 1.25 | 1.47 | 0.00 | - | 1 | 3 | 50.46% |
| BIDU240607C00125000 | 2024-05-17 3:33PM EDT | 125.00 | 0.79 | 0.65 | 0.91 | -0.30 | -27.52% | 36 | 84 | 46.66% |
| BIDU240607C00130000 | 2024-05-16 9:30AM EDT | 130.00 | 0.36 | 0.21 | 0.46 | 0.00 | - | 1 | 38 | 47.07% |
| BIDU240607C00135000 | 2024-05-17 2:30PM EDT | 135.00 | 0.25 | 0.10 | 0.48 | -0.41 | -62.12% | 27 | 80 | 55.57% |
| BIDU240607C00140000 | 2024-05-17 2:57PM EDT | 140.00 | 0.16 | 0.05 | 0.36 | -0.14 | -46.67% | 1 | 13 | 53.42% |
| BIDU240607C00145000 | 2024-05-06 9:44AM EDT | 145.00 | 0.42 | 0.02 | 0.33 | 0.00 | - | 3 | 34 | 58.20% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240607P00070000 | 2024-05-03 3:37PM EDT | 70.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 5 | 5 | 91.02% |
| BIDU240607P00080000 | 2024-05-07 1:35PM EDT | 80.00 | 0.15 | 0.01 | 0.25 | 0.00 | - | 2 | 2 | 67.58% |
| BIDU240607P00085000 | 2024-05-02 3:48PM EDT | 85.00 | 0.20 | 0.00 | 0.16 | 0.00 | - | - | 1 | 52.34% |
| BIDU240607P00087000 | 2024-05-03 10:58AM EDT | 87.00 | 0.30 | 0.02 | 0.27 | 0.00 | - | 2 | 123 | 53.13% |
| BIDU240607P00088000 | 2024-04-26 12:45PM EDT | 88.00 | 1.00 | 0.02 | 0.28 | 0.00 | - | 4 | 4 | 51.27% |
| BIDU240607P00089000 | 2024-05-01 11:15AM EDT | 89.00 | 0.74 | 0.03 | 0.28 | 0.00 | - | - | 13 | 55.27% |
| BIDU240607P00090000 | 2024-05-17 10:50AM EDT | 90.00 | 0.05 | 0.03 | 0.29 | -0.23 | -82.14% | 1 | 3 | 53.32% |
| BIDU240607P00092000 | 2024-05-16 1:30PM EDT | 92.00 | 0.12 | 0.04 | 0.32 | 0.00 | - | 1 | 17 | 49.76% |
| BIDU240607P00093000 | 2024-05-17 2:56PM EDT | 93.00 | 0.10 | 0.04 | 0.34 | -0.31 | -75.61% | 2 | 47 | 48.05% |
| BIDU240607P00094000 | 2024-05-16 10:45AM EDT | 94.00 | 0.20 | 0.05 | 0.36 | 0.00 | - | 1 | 31 | 46.29% |
| BIDU240607P00095000 | 2024-05-17 12:35PM EDT | 95.00 | 0.12 | 0.07 | 0.40 | -0.57 | -82.61% | 3 | 45 | 45.02% |
| BIDU240607P00096000 | 2024-05-17 1:00PM EDT | 96.00 | 0.15 | 0.08 | 0.37 | -0.66 | -81.48% | 1 | 8 | 41.80% |
| BIDU240607P00097000 | 2024-05-17 10:41AM EDT | 97.00 | 0.29 | 0.18 | 0.29 | -0.20 | -40.82% | 3 | 14 | 37.21% |
| BIDU240607P00098000 | 2024-05-17 3:53PM EDT | 98.00 | 0.26 | 0.25 | 0.55 | -0.36 | -58.06% | 4 | 23 | 41.16% |
| BIDU240607P00099000 | 2024-05-16 2:55PM EDT | 99.00 | 0.38 | 0.33 | 0.54 | 0.00 | - | 7 | 25 | 38.43% |
| BIDU240607P00100000 | 2024-05-17 10:51AM EDT | 100.00 | 0.45 | 0.44 | 0.62 | -0.17 | -27.42% | 2 | 113 | 37.40% |
| BIDU240607P00101000 | 2024-05-17 12:16PM EDT | 101.00 | 0.61 | 0.57 | 0.77 | -1.04 | -63.03% | 25 | 57 | 37.33% |
| BIDU240607P00102000 | 2024-05-17 12:16PM EDT | 102.00 | 0.75 | 0.56 | 0.92 | -0.92 | -55.09% | 25 | 38 | 36.87% |
| BIDU240607P00103000 | 2024-05-17 12:35PM EDT | 103.00 | 0.81 | 0.80 | 1.46 | -0.37 | -31.36% | 5 | 80 | 41.21% |
| BIDU240607P00104000 | 2024-05-17 11:30AM EDT | 104.00 | 1.15 | 1.04 | 1.80 | -0.19 | -14.18% | 101 | 65 | 42.07% |
| BIDU240607P00105000 | 2024-05-17 3:53PM EDT | 105.00 | 1.38 | 1.35 | 1.53 | +0.16 | +13.11% | 15 | 69 | 35.55% |
| BIDU240607P00106000 | 2024-05-17 3:28PM EDT | 106.00 | 1.77 | 1.58 | 1.85 | -0.30 | -14.49% | 29 | 7 | 35.69% |
| BIDU240607P00107000 | 2024-05-17 11:28AM EDT | 107.00 | 1.89 | 1.90 | 2.22 | -1.97 | -51.04% | 20 | 17 | 35.95% |
| BIDU240607P00108000 | 2024-05-17 12:46PM EDT | 108.00 | 2.24 | 2.40 | 2.71 | -2.22 | -49.78% | 10 | 5 | 36.96% |
| BIDU240607P00109000 | 2024-05-17 11:50AM EDT | 109.00 | 2.65 | 2.74 | 3.10 | -2.75 | -50.93% | 4 | 25 | 36.55% |
| BIDU240607P00110000 | 2024-05-17 3:57PM EDT | 110.00 | 3.41 | 3.30 | 3.60 | +0.31 | +10.00% | 31 | 61 | 36.82% |
| BIDU240607P00111000 | 2024-05-16 2:30PM EDT | 111.00 | 3.55 | 3.80 | 4.15 | 0.00 | - | 12 | 23 | 37.15% |
| BIDU240607P00112000 | 2024-05-16 2:28PM EDT | 112.00 | 4.11 | 3.45 | 4.85 | 0.00 | - | 2 | 5 | 38.53% |
| BIDU240607P00113000 | 2024-05-13 12:56PM EDT | 113.00 | 5.80 | 4.95 | 5.35 | 0.00 | - | 13 | 24 | 37.65% |
| BIDU240607P00115000 | 2024-05-17 9:30AM EDT | 115.00 | 5.80 | 6.10 | 7.05 | +0.22 | +3.94% | 20 | 42 | 41.70% |
| BIDU240607P00116000 | 2024-05-14 9:33AM EDT | 116.00 | 8.95 | 6.80 | 7.45 | 0.00 | - | 5 | 5 | 38.72% |
| BIDU240607P00117000 | 2024-05-15 9:43AM EDT | 117.00 | 10.20 | 7.65 | 8.35 | 0.00 | - | 3 | 12 | 40.60% |
| BIDU240607P00118000 | 2024-05-06 1:45PM EDT | 118.00 | 8.14 | 8.30 | 9.00 | 0.00 | - | 4 | 10 | 39.45% |
| BIDU240607P00119000 | 2024-05-09 9:37AM EDT | 119.00 | 11.30 | 9.40 | 10.15 | 0.00 | - | 6 | 6 | 43.87% |
| BIDU240607P00120000 | 2024-05-15 3:58PM EDT | 120.00 | 10.89 | 9.90 | 10.65 | 0.00 | - | 2 | 24 | 40.26% |
| BIDU240607P00121000 | 2024-05-09 3:20PM EDT | 121.00 | 12.38 | 10.90 | 11.85 | 0.00 | - | 1 | 1 | 45.24% |
| BIDU240607P00130000 | 2024-05-06 2:12PM EDT | 130.00 | 17.40 | 19.15 | 20.15 | 0.00 | - | 1 | 2 | 52.93% |
© 2024 Yahoo. All rights reserved.