UK Markets open in 2 hrs 32 mins
NIKKEI 225
26,739.03 +336.19 (+1.27%) HANG SENG
20,717.24 +596.56 (+2.96%) CRUDE OIL
110.35 +0.46 (+0.42%) GOLD FUTURES
1,845.10 +3.90 (+0.21%) DOW
31,261.90 +8.77 (+0.03%) BTC-GBP
22,952.69 -696.85 (-2.95%)
Baidu, Inc. (BIDU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU220617C00070000 | 2021-12-03 3:26PM EDT | 70.00 | 68.90 | 77.75 | 82.45 | 0.00 | - | 1 | 15 | 559.03% |
| BIDU220617C00080000 | 2021-11-10 8:00AM EDT | 80.00 | 76.15 | 69.00 | 73.55 | 0.00 | - | - | 2 | 491.31% |
| BIDU220617C00090000 | 2021-12-28 12:49PM EDT | 90.00 | 53.08 | 55.85 | 58.25 | 0.00 | - | 2 | 14 | 370.73% |
| BIDU220617C00095000 | 2021-12-31 4:05PM EDT | 95.00 | 58.90 | 50.75 | 52.95 | 0.00 | - | 34 | 62 | 338.70% |
| BIDU220617C00100000 | 2022-01-03 12:11PM EDT | 100.00 | 52.50 | 47.05 | 48.85 | 0.00 | - | 1 | 102 | 321.78% |
| BIDU220617C00105000 | 2022-01-04 10:58AM EDT | 105.00 | 44.91 | 42.65 | 44.15 | 0.00 | - | 5 | 24 | 298.68% |
| BIDU220617C00110000 | 2022-01-04 3:37PM EDT | 110.00 | 40.05 | 37.90 | 40.75 | 0.00 | - | 1 | 37 | 280.69% |
| BIDU220617C00115000 | 2021-11-10 12:07PM EDT | 115.00 | 54.45 | 39.55 | 41.80 | 0.00 | - | 1 | 27 | 312.41% |
| BIDU220617C00120000 | 2022-01-05 2:08PM EDT | 120.00 | 32.75 | 30.60 | 32.20 | -0.25 | -0.76% | 2 | 37 | 246.90% |
| BIDU220617C00125000 | 2022-01-03 2:51PM EDT | 125.00 | 32.00 | 27.30 | 29.40 | 0.00 | - | 1 | 49 | 237.54% |
| BIDU220617C00130000 | 2022-01-05 4:59PM EDT | 130.00 | 24.80 | 23.15 | 25.10 | 0.00 | - | 12 | 393 | 217.65% |
| BIDU220617C00135000 | 2022-01-04 1:32PM EDT | 135.00 | 21.60 | 20.95 | 22.10 | 0.00 | - | 4 | 117 | 210.65% |
| BIDU220617C00140000 | 2022-01-05 4:56PM EDT | 140.00 | 19.09 | 17.80 | 19.20 | -0.41 | -2.10% | 18 | 337 | 199.21% |
| BIDU220617C00145000 | 2022-01-05 11:10AM EDT | 145.00 | 19.00 | 15.65 | 16.65 | +1.56 | +8.94% | 1 | 726 | 192.26% |
| BIDU220617C00150000 | 2022-01-05 4:57PM EDT | 150.00 | 14.30 | 13.45 | 14.35 | -1.10 | -7.14% | 113 | 4,621 | 185.01% |
| BIDU220617C00155000 | 2022-01-04 4:43PM EDT | 155.00 | 13.30 | 11.10 | 12.35 | 0.00 | - | 17 | 873 | 177.15% |
| BIDU220617C00160000 | 2022-01-05 4:09PM EDT | 160.00 | 10.43 | 9.70 | 10.55 | -0.92 | -8.11% | 4 | 1,170 | 172.94% |
| BIDU220617C00165000 | 2022-01-05 2:07PM EDT | 165.00 | 9.60 | 8.25 | 9.00 | -1.25 | -11.52% | 339 | 1,086 | 168.38% |
| BIDU220617C00170000 | 2022-01-05 11:20AM EDT | 170.00 | 8.80 | 7.20 | 7.70 | +0.73 | +9.05% | 2 | 1,477 | 165.65% |
| BIDU220617C00175000 | 2022-01-05 1:50PM EDT | 175.00 | 7.30 | 6.10 | 6.50 | -1.10 | -13.10% | 6 | 3,304 | 161.96% |
| BIDU220617C00180000 | 2022-01-05 4:41PM EDT | 180.00 | 5.45 | 5.20 | 5.55 | -0.20 | -3.54% | 35 | 5,552 | 159.42% |
| BIDU220617C00185000 | 2022-01-05 4:09PM EDT | 185.00 | 4.80 | 4.35 | 4.65 | -0.40 | -7.69% | 3 | 1,038 | 156.27% |
| BIDU220617C00190000 | 2022-01-05 4:59PM EDT | 190.00 | 3.95 | 3.75 | 3.95 | -0.40 | -9.20% | 93 | 1,244 | 154.64% |
| BIDU220617C00195000 | 2022-01-05 4:12PM EDT | 195.00 | 3.37 | 2.91 | 3.40 | -0.20 | -5.60% | 4 | 1,157 | 151.32% |
| BIDU220617C00200000 | 2022-01-05 4:54PM EDT | 200.00 | 2.90 | 2.35 | 2.90 | -0.35 | -10.77% | 172 | 6,269 | 149.12% |
| BIDU220617C00210000 | 2022-01-05 12:11PM EDT | 210.00 | 2.68 | 1.74 | 2.59 | +0.47 | +21.27% | 1 | 2,402 | 151.78% |
| BIDU220617C00220000 | 2022-01-03 4:19PM EDT | 220.00 | 2.08 | 1.51 | 2.31 | 0.00 | - | 4 | 4,939 | 156.42% |
| BIDU220617C00230000 | 2022-01-05 4:21PM EDT | 230.00 | 1.15 | 0.88 | 1.42 | -0.25 | -17.86% | 1 | 2,516 | 148.29% |
| BIDU220617C00240000 | 2022-01-04 11:39AM EDT | 240.00 | 0.96 | 0.62 | 1.30 | 0.00 | - | 3 | 3,228 | 150.68% |
| BIDU220617C00250000 | 2022-01-05 2:28PM EDT | 250.00 | 0.80 | 0.46 | 1.40 | -0.21 | -20.79% | 13 | 2,294 | 156.84% |
| BIDU220617C00260000 | 2021-12-30 4:24PM EDT | 260.00 | 1.00 | 0.33 | 1.07 | 0.00 | - | 11 | 1,769 | 155.76% |
| BIDU220617C00270000 | 2021-12-31 12:03PM EDT | 270.00 | 0.84 | 0.28 | 0.98 | 0.00 | - | 25 | 1,163 | 159.18% |
| BIDU220617C00280000 | 2021-12-31 12:04PM EDT | 280.00 | 0.50 | 0.25 | 0.80 | 0.00 | - | 25 | 716 | 160.45% |
| BIDU220617C00290000 | 2021-12-30 2:51PM EDT | 290.00 | 0.62 | 0.23 | 0.84 | 0.00 | - | 1 | 728 | 166.41% |
| BIDU220617C00300000 | 2022-01-04 4:36PM EDT | 300.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 35 | 5,287 | 50.00% |
| BIDU220617C00310000 | 2022-01-04 10:54AM EDT | 310.00 | 0.35 | 0.19 | 0.52 | 0.00 | - | 6 | 569 | 166.70% |
| BIDU220617C00320000 | 2022-01-05 10:30AM EDT | 320.00 | 0.35 | 0.35 | 0.89 | -0.31 | -46.97% | 11 | 464 | 185.55% |
| BIDU220617C00330000 | 2022-01-05 4:52PM EDT | 330.00 | 0.31 | 0.03 | 0.41 | -0.04 | -11.43% | 1 | 11,221 | 165.43% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU220617P00070000 | 2021-12-22 2:11PM EDT | 70.00 | 1.05 | 0.42 | 1.15 | 0.00 | - | 2 | 54 | 147.07% |
| BIDU220617P00075000 | 2021-12-30 2:54PM EDT | 75.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 50.00% |
| BIDU220617P00080000 | 2021-12-09 10:50AM EDT | 80.00 | 1.82 | 0.93 | 1.68 | 0.00 | - | 1 | 262 | 132.91% |
| BIDU220617P00085000 | 2021-12-06 4:27PM EDT | 85.00 | 2.65 | 1.46 | 2.02 | 0.00 | - | 1 | 316 | 127.83% |
| BIDU220617P00090000 | 2021-12-28 4:59PM EDT | 90.00 | 2.35 | 1.92 | 2.42 | 0.00 | - | 1 | 120 | 120.85% |
| BIDU220617P00095000 | 2022-01-05 4:00PM EDT | 95.00 | 2.55 | 2.47 | 2.73 | +0.30 | +13.33% | 1 | 220 | 112.62% |
| BIDU220617P00100000 | 2021-12-29 12:05PM EDT | 100.00 | 3.94 | 3.05 | 3.25 | 0.00 | - | 5 | 3,795 | 104.98% |
| BIDU220617P00105000 | 2022-01-04 4:57PM EDT | 105.00 | 3.77 | 3.75 | 4.00 | 0.00 | - | 3 | 821 | 98.10% |
| BIDU220617P00110000 | 2021-12-31 4:15PM EDT | 110.00 | 4.38 | 4.65 | 4.85 | 0.00 | - | 2 | 734 | 91.11% |
| BIDU220617P00115000 | 2022-01-04 11:37AM EDT | 115.00 | 5.80 | 5.65 | 5.90 | 0.00 | - | 5 | 672 | 83.67% |
| BIDU220617P00120000 | 2022-01-03 10:30AM EDT | 120.00 | 6.60 | 6.85 | 7.65 | 0.00 | - | 1 | 3,640 | 77.93% |
| BIDU220617P00125000 | 2022-01-04 4:57PM EDT | 125.00 | 7.97 | 8.20 | 8.65 | 0.00 | - | 3 | 3,805 | 66.85% |
| BIDU220617P00130000 | 2022-01-05 12:08PM EDT | 130.00 | 9.09 | 9.95 | 10.80 | -0.96 | -9.55% | 1 | 3,757 | 58.47% |
| BIDU220617P00135000 | 2022-01-05 3:59PM EDT | 135.00 | 11.77 | 11.55 | 12.95 | -0.23 | -1.92% | 32 | 2,145 | 49.98% |
| BIDU220617P00140000 | 2022-01-05 10:37AM EDT | 140.00 | 14.21 | 14.05 | 15.65 | +0.81 | +6.04% | 40 | 3,366 | 26.51% |
| BIDU220617P00145000 | 2022-01-04 10:50AM EDT | 145.00 | 15.70 | 15.85 | 16.95 | 0.00 | - | 1 | 3,474 | 0.00% |
| BIDU220617P00150000 | 2022-01-05 4:20PM EDT | 150.00 | 19.05 | 19.00 | 19.90 | +0.30 | +1.60% | 2 | 6,430 | 0.00% |
| BIDU220617P00155000 | 2022-01-05 4:37PM EDT | 155.00 | 22.30 | 21.95 | 23.95 | +0.95 | +4.45% | 1 | 2,966 | 0.00% |
| BIDU220617P00160000 | 2022-01-04 11:42AM EDT | 160.00 | 25.45 | 24.50 | 26.50 | 0.00 | - | 2 | 3,685 | 0.00% |
| BIDU220617P00165000 | 2022-01-04 11:21AM EDT | 165.00 | 28.10 | 28.05 | 29.70 | 0.00 | - | 3 | 3,808 | 0.00% |
| BIDU220617P00170000 | 2022-01-04 1:37PM EDT | 170.00 | 32.65 | 31.95 | 33.50 | 0.00 | - | 150 | 2,580 | 0.00% |
| BIDU220617P00175000 | 2021-12-31 11:41AM EDT | 175.00 | 33.75 | 36.15 | 37.45 | 0.00 | - | 5 | 2,131 | 0.00% |
| BIDU220617P00180000 | 2022-01-05 4:15PM EDT | 180.00 | 41.40 | 39.10 | 41.15 | +1.05 | +2.60% | 3 | 3,303 | 0.00% |
| BIDU220617P00185000 | 2021-12-30 11:34AM EDT | 185.00 | 44.25 | 44.15 | 45.70 | 0.00 | - | 4 | 1,281 | 0.00% |
| BIDU220617P00190000 | 2022-01-05 1:00PM EDT | 190.00 | 46.14 | 48.15 | 50.35 | -2.71 | -5.55% | 1 | 2,010 | 0.00% |
| BIDU220617P00195000 | 2021-12-29 11:45AM EDT | 195.00 | 59.80 | 51.80 | 54.20 | 0.00 | - | 1 | 824 | 0.00% |
| BIDU220617P00200000 | 2021-12-31 10:35AM EDT | 200.00 | 53.00 | 57.20 | 59.10 | 0.00 | - | 1 | 995 | 0.00% |
| BIDU220617P00210000 | 2021-12-31 12:57PM EDT | 210.00 | 63.67 | 66.30 | 68.55 | 0.00 | - | 5 | 329 | 0.00% |
| BIDU220617P00220000 | 2021-12-28 3:34PM EDT | 220.00 | 80.00 | 75.75 | 78.75 | 0.00 | - | 30 | 187 | 0.00% |
| BIDU220617P00230000 | 2021-12-29 3:27PM EDT | 230.00 | 93.23 | 85.05 | 87.95 | 0.00 | - | 1 | 295 | 0.00% |
| BIDU220617P00240000 | 2021-12-30 1:07PM EDT | 240.00 | 91.30 | 94.20 | 97.30 | 0.00 | - | 7 | 31 | 0.00% |
| BIDU220617P00250000 | 2021-11-09 10:54AM EDT | 250.00 | 90.93 | 100.65 | 102.70 | 0.00 | - | 10 | 55 | 0.00% |
| BIDU220617P00260000 | 2021-11-17 2:23PM EDT | 260.00 | 100.27 | 118.20 | 119.45 | 0.00 | - | 3 | 32 | 0.00% |
| BIDU220617P00270000 | 2021-12-03 1:55PM EDT | 270.00 | 133.70 | 119.05 | 123.45 | 0.00 | - | 1 | 13 | 0.00% |
| BIDU220617P00280000 | 2021-12-27 10:30AM EDT | 280.00 | 137.74 | 134.00 | 138.40 | 0.00 | - | 24 | 33 | 0.00% |
| BIDU220617P00300000 | 2021-12-21 11:05AM EDT | 300.00 | 158.08 | 153.60 | 158.20 | 0.00 | - | 1 | 3 | 0.00% |
| BIDU220617P00310000 | 2021-11-10 8:00AM EDT | 310.00 | 147.60 | 158.55 | 163.00 | 0.00 | - | 3 | 10 | 0.00% |
| BIDU220617P00320000 | 2021-11-10 8:00AM EDT | 320.00 | 153.72 | 169.90 | 172.70 | 0.00 | - | 2 | 3 | 0.00% |
| BIDU220617P00330000 | 2021-11-10 8:00AM EDT | 330.00 | 186.90 | 178.30 | 182.70 | 0.00 | - | 1 | 3 | 0.00% |
© 2022 Yahoo. All rights reserved.
