Baidu, Inc. (BIDU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
159.88+3.17 (+2.02%)
At close: 4:00PM EDT
Callsfor19 November 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU211119C00150000 | 2021-06-23 9:44AM EDT | 150.00 | 45.33 | 46.10 | 48.05 | 0.00 | - | 3 | 16 | 176.79% |
| BIDU211119C00160000 | 2021-06-08 3:09PM EDT | 160.00 | 36.95 | 40.25 | 40.95 | 0.00 | - | 5 | 4 | 165.54% |
| BIDU211119C00170000 | 2021-06-23 12:09PM EDT | 170.00 | 28.71 | 31.95 | 33.55 | 0.00 | - | 1 | 4 | 147.94% |
| BIDU211119C00175000 | 2021-06-15 1:19PM EDT | 175.00 | 24.35 | 29.25 | 29.85 | 0.00 | - | - | 2 | 141.83% |
| BIDU211119C00180000 | 2021-06-18 3:55PM EDT | 180.00 | 20.60 | 24.00 | 25.00 | 0.00 | - | 2 | 140 | 128.02% |
| BIDU211119C00185000 | 2021-06-24 11:09AM EDT | 185.00 | 21.00 | 21.35 | 21.80 | +1.32 | +6.71% | 2 | 302 | 122.38% |
| BIDU211119C00190000 | 2021-06-24 11:12AM EDT | 190.00 | 19.00 | 18.95 | 19.55 | +1.60 | +9.20% | 5 | 352 | 118.72% |
| BIDU211119C00195000 | 2021-06-24 11:40AM EDT | 195.00 | 16.90 | 17.90 | 18.35 | +1.31 | +8.40% | 2 | 388 | 119.51% |
| BIDU211119C00200000 | 2021-06-24 11:58AM EDT | 200.00 | 15.09 | 15.00 | 15.25 | +2.34 | +18.35% | 62 | 261 | 112.18% |
| BIDU211119C00210000 | 2021-06-24 11:08AM EDT | 210.00 | 11.40 | 12.15 | 12.45 | +1.85 | +19.37% | 110 | 206 | 109.30% |
| BIDU211119C00220000 | 2021-06-24 11:33AM EDT | 220.00 | 8.20 | 8.30 | 8.60 | +0.95 | +13.10% | 26 | 46 | 99.74% |
| BIDU211119C00230000 | 2021-06-24 11:20AM EDT | 230.00 | 6.35 | 6.10 | 6.30 | +0.90 | +16.51% | 3 | 82 | 95.32% |
| BIDU211119C00240000 | 2021-06-23 3:45PM EDT | 240.00 | 3.95 | 4.45 | 4.80 | 0.00 | - | 6 | 51 | 92.53% |
| BIDU211119C00250000 | 2021-06-23 2:31PM EDT | 250.00 | 3.10 | 3.35 | 3.55 | 0.00 | - | 39 | 34 | 90.38% |
| BIDU211119C00280000 | 2021-06-02 10:29AM EDT | 280.00 | 3.00 | 1.45 | 2.11 | 0.00 | - | - | 6 | 90.26% |
| BIDU211119C00300000 | 2021-06-24 12:25PM EDT | 300.00 | 1.23 | 1.16 | 1.29 | +0.18 | +17.14% | 5 | 185 | 91.36% |
Putsfor19 November 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU211119P00100000 | 2021-06-07 9:30AM EDT | 100.00 | 0.52 | 0.10 | 1.21 | 0.00 | - | - | 1 | 70.95% |
| BIDU211119P00115000 | 2021-06-03 11:04AM EDT | 115.00 | 1.03 | 0.48 | 1.06 | 0.00 | - | - | 21 | 54.59% |
| BIDU211119P00120000 | 2021-06-08 2:43PM EDT | 120.00 | 1.34 | 0.70 | 1.18 | 0.00 | - | 37 | 113 | 51.10% |
| BIDU211119P00125000 | 2021-06-16 11:17AM EDT | 125.00 | 1.38 | 0.93 | 1.43 | 0.00 | - | 2 | 22 | 50.54% |
| BIDU211119P00130000 | 2021-06-22 11:01AM EDT | 130.00 | 1.38 | 1.30 | 1.41 | -0.22 | -13.75% | 1 | 140 | 44.19% |
| BIDU211119P00140000 | 2021-06-18 11:13AM EDT | 140.00 | 3.10 | 2.03 | 2.23 | 0.00 | - | 2 | 74 | 37.78% |
| BIDU211119P00145000 | 2021-06-16 10:55AM EDT | 145.00 | 3.55 | 2.46 | 2.66 | 0.00 | - | 1 | 119 | 33.60% |
| BIDU211119P00150000 | 2021-06-23 10:29AM EDT | 150.00 | 3.50 | 2.80 | 3.30 | 0.00 | - | 1 | 46 | 29.71% |
| BIDU211119P00155000 | 2021-06-14 12:04AM EDT | 155.00 | 5.70 | 3.75 | 4.05 | 0.00 | - | - | 17 | 25.16% |
| BIDU211119P00160000 | 2021-06-24 10:16AM EDT | 160.00 | 5.20 | 4.90 | 5.10 | -1.80 | -25.71% | 4 | 119 | 20.18% |
| BIDU211119P00170000 | 2021-06-22 11:13AM EDT | 170.00 | 7.75 | 7.50 | 7.70 | -1.65 | -17.55% | 3 | 102 | 0.00% |
| BIDU211119P00175000 | 2021-06-21 11:37AM EDT | 175.00 | 12.15 | 9.05 | 9.25 | 0.00 | - | 1 | 319 | 0.00% |
| BIDU211119P00185000 | 2021-06-24 11:39AM EDT | 185.00 | 13.00 | 12.55 | 12.85 | -1.10 | -7.80% | 50 | 957 | 0.00% |
| BIDU211119P00190000 | 2021-06-24 10:15AM EDT | 190.00 | 15.90 | 15.15 | 15.65 | -0.80 | -4.79% | 6 | 368 | 0.00% |
| BIDU211119P00195000 | 2021-06-23 11:10AM EDT | 195.00 | 19.40 | 17.65 | 18.25 | 0.00 | - | 7 | 228 | 0.00% |
| BIDU211119P00200000 | 2021-06-24 11:57AM EDT | 200.00 | 20.65 | 19.80 | 20.10 | -1.85 | -8.22% | 3 | 98 | 0.00% |
| BIDU211119P00210000 | 2021-06-24 10:24AM EDT | 210.00 | 28.20 | 27.20 | 27.60 | -0.40 | -1.40% | 8 | 85 | 0.00% |
| BIDU211119P00220000 | 2021-06-21 2:01PM EDT | 220.00 | 37.20 | 33.10 | 33.90 | 0.00 | - | 25 | 38 | 0.00% |
| BIDU211119P00230000 | 2021-06-14 11:48AM EDT | 230.00 | 45.47 | 40.70 | 41.95 | 0.00 | - | 5 | 5 | 0.00% |
| BIDU211119P00240000 | 2021-06-18 3:54PM EDT | 240.00 | 58.26 | 50.60 | 51.75 | 0.00 | - | 1 | 1 | 0.00% |
| BIDU211119P00270000 | 2021-06-14 10:17AM EDT | 270.00 | 81.50 | 77.85 | 78.50 | 0.00 | - | 1 | 1 | 0.00% |
| BIDU211119P00300000 | 2021-06-14 12:04AM EDT | 300.00 | 111.78 | 106.60 | 109.10 | 0.00 | - | - | 1 | 0.00% |
© 2021 Verizon Media. All rights reserved.
