UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.70 -0.93 (-1.13%) GOLD FUTURES
2,303.10 -54.60 (-2.32%) DOW
38,004.01 -382.08 (-1.00%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
Baidu, Inc. (BIDU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:37PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240719C00060000 | 2024-03-15 3:49PM EDT | 60.00 | 45.20 | 38.20 | 38.95 | 0.00 | - | 40 | 22 | 0.00% |
| BIDU240719C00065000 | 2024-02-29 4:23PM EDT | 65.00 | 38.05 | 41.15 | 42.95 | 0.00 | - | - | 2 | 102.84% |
| BIDU240719C00075000 | 2024-04-22 11:05AM EDT | 75.00 | 23.47 | 29.60 | 30.20 | 0.00 | - | 2 | 12 | 57.40% |
| BIDU240719C00080000 | 2024-04-29 2:37PM EDT | 80.00 | 28.20 | 24.95 | 25.55 | 0.00 | - | 11 | 67 | 52.31% |
| BIDU240719C00085000 | 2024-04-30 12:34PM EDT | 85.00 | 20.84 | 20.85 | 21.05 | -2.88 | -12.14% | 1 | 43 | 50.22% |
| BIDU240719C00090000 | 2024-04-30 11:30AM EDT | 90.00 | 17.60 | 16.85 | 17.25 | -1.93 | -9.88% | 1 | 102 | 49.00% |
| BIDU240719C00095000 | 2024-04-30 9:33AM EDT | 95.00 | 13.99 | 13.30 | 13.45 | -1.41 | -9.16% | 3 | 159 | 45.67% |
| BIDU240719C00100000 | 2024-04-30 11:30AM EDT | 100.00 | 10.86 | 10.25 | 10.40 | -1.84 | -14.49% | 4 | 608 | 44.56% |
| BIDU240719C00105000 | 2024-04-30 12:27PM EDT | 105.00 | 7.90 | 7.70 | 7.90 | -1.55 | -16.40% | 20 | 1,630 | 43.98% |
| BIDU240719C00110000 | 2024-04-30 12:42PM EDT | 110.00 | 5.85 | 5.75 | 5.90 | -1.38 | -19.09% | 12 | 419 | 43.69% |
| BIDU240719C00115000 | 2024-04-30 12:19PM EDT | 115.00 | 4.40 | 4.25 | 4.40 | -1.00 | -18.52% | 24 | 1,277 | 43.88% |
| BIDU240719C00120000 | 2024-04-30 1:07PM EDT | 120.00 | 3.21 | 3.15 | 3.25 | -1.14 | -26.21% | 26 | 500 | 44.13% |
| BIDU240719C00125000 | 2024-04-30 1:00PM EDT | 125.00 | 2.34 | 2.32 | 2.39 | -0.75 | -24.27% | 45 | 636 | 44.46% |
| BIDU240719C00130000 | 2024-04-30 10:32AM EDT | 130.00 | 1.95 | 1.71 | 1.78 | -0.43 | -18.07% | 6 | 174 | 45.06% |
| BIDU240719C00135000 | 2024-04-30 10:10AM EDT | 135.00 | 1.42 | 1.27 | 1.32 | -0.32 | -18.39% | 6 | 297 | 45.58% |
| BIDU240719C00140000 | 2024-04-29 11:48AM EDT | 140.00 | 1.04 | 0.94 | 1.00 | -0.23 | -18.11% | 2 | 473 | 46.34% |
| BIDU240719C00145000 | 2024-04-29 12:26PM EDT | 145.00 | 1.15 | 0.69 | 0.75 | 0.00 | - | 8 | 137 | 46.92% |
| BIDU240719C00150000 | 2024-04-30 1:00PM EDT | 150.00 | 0.53 | 0.51 | 0.57 | -0.22 | -29.33% | 15 | 145 | 47.58% |
| BIDU240719C00155000 | 2024-04-30 9:52AM EDT | 155.00 | 0.44 | 0.22 | 0.46 | -0.12 | -21.43% | 21 | 87 | 48.73% |
| BIDU240719C00160000 | 2024-04-26 12:57PM EDT | 160.00 | 0.23 | 0.21 | 0.52 | 0.00 | - | 2 | 419 | 52.88% |
| BIDU240719C00165000 | 2024-04-29 3:08PM EDT | 165.00 | 0.35 | 0.15 | 0.45 | 0.00 | - | 1 | 394 | 50.68% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240719P00050000 | 2024-04-26 11:42AM EDT | 50.00 | 0.05 | 0.01 | 0.21 | 0.00 | - | 2 | 1 | 69.82% |
| BIDU240719P00055000 | 2024-04-26 11:41AM EDT | 55.00 | 0.09 | 0.02 | 0.23 | 0.00 | - | 2 | 2 | 62.50% |
| BIDU240719P00060000 | 2024-04-26 11:41AM EDT | 60.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| BIDU240719P00065000 | 2024-04-30 12:19PM EDT | 65.00 | 0.10 | 0.10 | 0.11 | 0.00 | - | 7 | 11 | 46.68% |
| BIDU240719P00070000 | 2024-04-30 12:35PM EDT | 70.00 | 0.20 | 0.18 | 0.21 | -0.01 | -4.76% | 296 | 146 | 44.39% |
| BIDU240719P00075000 | 2024-04-29 12:21PM EDT | 75.00 | 0.41 | 0.21 | 0.56 | 0.00 | - | 5 | 89 | 45.78% |
| BIDU240719P00080000 | 2024-04-30 10:45AM EDT | 80.00 | 0.70 | 0.70 | 0.76 | +0.06 | +9.38% | 12 | 104 | 41.31% |
| BIDU240719P00085000 | 2024-04-30 10:21AM EDT | 85.00 | 1.20 | 1.28 | 1.36 | +0.09 | +8.11% | 1 | 468 | 40.20% |
| BIDU240719P00090000 | 2024-04-30 10:46AM EDT | 90.00 | 2.08 | 2.22 | 2.26 | +0.18 | +9.47% | 7 | 515 | 38.94% |
| BIDU240719P00095000 | 2024-04-30 1:04PM EDT | 95.00 | 3.65 | 3.60 | 3.70 | +0.59 | +19.28% | 42 | 541 | 38.56% |
| BIDU240719P00100000 | 2024-04-30 1:10PM EDT | 100.00 | 5.55 | 5.50 | 5.60 | +0.80 | +16.84% | 14 | 803 | 37.89% |
| BIDU240719P00105000 | 2024-04-30 10:06AM EDT | 105.00 | 7.75 | 7.95 | 8.10 | +1.00 | +14.81% | 10 | 314 | 37.57% |
| BIDU240719P00110000 | 2024-04-30 11:11AM EDT | 110.00 | 10.45 | 11.00 | 11.10 | +0.60 | +6.09% | 5 | 555 | 37.11% |
| BIDU240719P00115000 | 2024-04-29 3:58PM EDT | 115.00 | 14.20 | 14.50 | 14.65 | +1.25 | +9.65% | 1 | 317 | 37.05% |
| BIDU240719P00120000 | 2024-04-30 9:58AM EDT | 120.00 | 17.85 | 18.40 | 18.90 | +1.45 | +8.84% | 1 | 83 | 39.05% |
| BIDU240719P00125000 | 2024-04-15 3:26PM EDT | 125.00 | 29.12 | 22.35 | 23.15 | 0.00 | - | 10 | 32 | 39.36% |
| BIDU240719P00130000 | 2024-04-16 10:54AM EDT | 130.00 | 34.69 | 26.95 | 27.55 | 0.00 | - | 10 | 18 | 39.01% |
| BIDU240719P00135000 | 2024-02-27 1:19PM EDT | 135.00 | 26.05 | 30.15 | 31.75 | 0.00 | - | - | 5 | 32.47% |
| BIDU240719P00140000 | 2024-04-25 10:10AM EDT | 140.00 | 41.10 | 36.35 | 36.80 | 0.00 | - | 1 | 1 | 36.96% |
| BIDU240719P00150000 | 2024-03-22 9:30AM EDT | 150.00 | 45.25 | 52.70 | 57.35 | 0.00 | - | 1 | 0 | 108.59% |
| BIDU240719P00155000 | 2024-03-14 9:30AM EDT | 155.00 | 47.50 | 57.00 | 57.95 | 0.00 | - | 5 | 0 | 97.78% |
© 2024 Yahoo. All rights reserved.