Baidu, Inc. (BIDU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU230317C00100000 | 2022-07-25 12:14PM EST | 100.00 | 49.00 | 46.15 | 47.15 | 0.00 | - | - | 6 | 107.45% |
| BIDU230317C00105000 | 2022-08-01 8:30AM EST | 105.00 | 38.73 | 42.40 | 43.15 | 0.00 | - | - | 10 | 107.30% |
| BIDU230317C00110000 | 2022-07-25 10:39AM EST | 110.00 | 41.75 | 38.40 | 39.25 | 0.00 | - | - | 1 | 104.94% |
| BIDU230317C00125000 | 2022-07-27 9:21AM EST | 125.00 | 30.30 | 28.55 | 29.25 | 0.00 | - | - | 1 | 103.81% |
| BIDU230317C00130000 | 2022-08-11 8:56AM EST | 130.00 | 28.20 | 25.70 | 26.35 | +1.05 | +3.87% | 2 | 4 | 103.44% |
| BIDU230317C00135000 | 2022-08-03 11:30AM EST | 135.00 | 22.15 | 23.00 | 23.65 | 0.00 | - | 4 | 46 | 102.87% |
| BIDU230317C00140000 | 2022-08-05 12:33PM EST | 140.00 | 20.40 | 20.25 | 21.20 | 0.00 | - | 2 | 143 | 101.72% |
| BIDU230317C00145000 | 2022-07-29 1:18PM EST | 145.00 | 18.70 | 18.50 | 18.95 | 0.00 | - | - | 14 | 102.70% |
| BIDU230317C00155000 | 2022-08-04 2:50PM EST | 155.00 | 15.95 | 14.70 | 15.30 | 0.00 | - | 50 | 74 | 103.02% |
| BIDU230317C00160000 | 2022-08-11 8:42AM EST | 160.00 | 14.00 | 12.85 | 13.30 | -1.80 | -11.39% | 1 | 2 | 101.47% |
| BIDU230317C00180000 | 2022-08-03 10:34AM EST | 180.00 | 7.34 | 7.85 | 8.15 | 0.00 | - | 1 | 3 | 101.10% |
| BIDU230317C00190000 | 2022-08-11 9:17AM EST | 190.00 | 7.01 | 6.00 | 6.35 | +7.01 | - | 1 | 1 | 100.75% |
| BIDU230317C00200000 | 2022-08-11 1:08PM EST | 200.00 | 4.72 | 4.55 | 4.80 | +0.72 | +18.00% | 1 | 8 | 99.93% |
| BIDU230317C00210000 | 2022-08-04 11:52AM EST | 210.00 | 4.26 | 3.50 | 3.80 | 0.00 | - | - | 2 | 100.34% |
| BIDU230317C00220000 | 2022-08-09 10:20AM EST | 220.00 | 2.50 | 2.44 | 3.00 | 0.00 | - | 1 | 2 | 99.49% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU230317P00080000 | 2022-08-02 1:01PM EST | 80.00 | 3.05 | 2.05 | 2.49 | 0.00 | - | 50 | 50 | 135.55% |
| BIDU230317P00085000 | 2022-08-02 1:02PM EST | 85.00 | 3.80 | 2.54 | 2.83 | 0.00 | - | 6 | 15 | 130.05% |
| BIDU230317P00095000 | 2022-08-03 11:03AM EST | 95.00 | 5.20 | 3.85 | 4.25 | 0.00 | - | - | 1 | 123.51% |
| BIDU230317P00100000 | 2022-08-09 1:59PM EST | 100.00 | 5.70 | 4.70 | 5.15 | 0.00 | - | 9 | 19 | 120.65% |
| BIDU230317P00105000 | 2022-08-08 1:22PM EST | 105.00 | 6.85 | 5.85 | 6.20 | 0.00 | - | - | 31 | 118.68% |
| BIDU230317P00110000 | 2022-08-08 10:23AM EST | 110.00 | 7.85 | 6.95 | 7.40 | 0.00 | - | - | 6 | 115.96% |
| BIDU230317P00115000 | 2022-08-09 10:58AM EST | 115.00 | 9.85 | 8.50 | 8.85 | 0.00 | - | 5 | 42 | 114.71% |
| BIDU230317P00120000 | 2022-08-03 2:54PM EST | 120.00 | 12.19 | 9.80 | 10.45 | 0.00 | - | - | 21 | 111.98% |
| BIDU230317P00125000 | 2022-08-11 11:56AM EST | 125.00 | 11.90 | 11.75 | 12.25 | -3.28 | -21.61% | 3 | 27 | 110.89% |
| BIDU230317P00130000 | 2022-08-11 12:28PM EST | 130.00 | 13.75 | 13.70 | 14.75 | -3.55 | -20.52% | 7 | 47 | 110.73% |
| BIDU230317P00135000 | 2022-08-11 1:10PM EST | 135.00 | 16.35 | 16.00 | 16.55 | -3.45 | -17.42% | 7 | 63 | 108.47% |
| BIDU230317P00140000 | 2022-08-11 9:47AM EST | 140.00 | 17.70 | 18.20 | 19.65 | -3.80 | -17.67% | 1 | 59 | 108.50% |
| BIDU230317P00145000 | 2022-07-22 1:23PM EST | 145.00 | 23.75 | 21.45 | 21.75 | 0.00 | - | - | 4 | 107.64% |
| BIDU230317P00150000 | 2022-08-05 11:31AM EST | 150.00 | 26.40 | 24.35 | 25.10 | 0.00 | - | - | 22 | 108.18% |
| BIDU230317P00155000 | 2022-07-18 2:13PM EST | 155.00 | 29.45 | 27.45 | 28.45 | 0.00 | - | - | 20 | 108.31% |
| BIDU230317P00160000 | 2022-07-20 9:27AM EST | 160.00 | 32.00 | 30.75 | 31.30 | 0.00 | - | - | 50 | 106.81% |
| BIDU230317P00165000 | 2022-07-28 2:44PM EST | 165.00 | 34.85 | 34.20 | 34.65 | 0.00 | - | - | 43 | 106.18% |
| BIDU230317P00180000 | 2022-07-28 1:44PM EST | 180.00 | 45.90 | 45.55 | 46.20 | 0.00 | - | - | 7 | 106.62% |
| BIDU230317P00185000 | 2022-08-10 1:04PM EST | 185.00 | 51.40 | 49.65 | 50.15 | -0.75 | -1.44% | - | 3 | 106.62% |
| BIDU230317P00190000 | 2022-08-10 9:47AM EST | 190.00 | 56.82 | 53.85 | 54.20 | -0.28 | -0.49% | 9 | 10 | 106.60% |
| BIDU230317P00195000 | 2022-07-26 9:33AM EST | 195.00 | 59.60 | 57.95 | 59.20 | 0.00 | - | - | 5 | 108.79% |
© 2023 Yahoo. All rights reserved.
