UK markets open in 6 hours 27 minutes
NIKKEI 225
38,805.68 +569.61 (+1.49%) HANG SENG
18,578.30 +102.38 (+0.55%) CRUDE OIL
78.94 +0.46 (+0.59%) GOLD FUTURES
2,336.50 +5.30 (+0.23%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,471.86 -659.65 (-1.29%)
Baidu, Inc. (BIDU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240510C00080000 | 2024-05-02 1:04PM EDT | 80.00 | 30.93 | 31.70 | 34.80 | 0.00 | - | 1 | 2 | 273.54% |
| BIDU240510C00085000 | 2024-05-06 10:29AM EDT | 85.00 | 28.20 | 26.85 | 30.00 | +3.15 | +12.57% | 1 | 5 | 132.42% |
| BIDU240510C00086000 | 2024-05-02 10:34AM EDT | 86.00 | 23.55 | 26.05 | 28.75 | 0.00 | - | - | 32 | 122.27% |
| BIDU240510C00087000 | 2024-04-25 9:31AM EDT | 87.00 | 13.00 | 24.65 | 27.95 | 0.00 | - | - | 10 | 229.15% |
| BIDU240510C00088000 | 2024-05-03 9:48AM EDT | 88.00 | 24.96 | 23.65 | 26.40 | 0.00 | - | 1 | 62 | 196.00% |
| BIDU240510C00090000 | 2024-04-29 9:30AM EDT | 90.00 | 15.40 | 21.85 | 24.40 | 0.00 | - | 1 | 45 | 182.71% |
| BIDU240510C00091000 | 2024-05-02 1:37PM EDT | 91.00 | 20.65 | 20.45 | 24.15 | 0.00 | - | - | 3 | 208.50% |
| BIDU240510C00092000 | 2024-05-02 12:39PM EDT | 92.00 | 19.08 | 19.85 | 21.70 | 0.00 | - | 4 | 28 | 129.39% |
| BIDU240510C00093000 | 2024-05-03 10:34AM EDT | 93.00 | 19.65 | 19.95 | 20.80 | 0.00 | - | 1 | 18 | 85.94% |
| BIDU240510C00094000 | 2024-05-02 9:30AM EDT | 94.00 | 14.35 | 17.35 | 20.80 | 0.00 | - | 1 | 21 | 173.44% |
| BIDU240510C00095000 | 2024-05-03 10:10AM EDT | 95.00 | 17.70 | 18.15 | 18.75 | 0.00 | - | 5 | 296 | 90.63% |
| BIDU240510C00096000 | 2024-05-03 9:50AM EDT | 96.00 | 17.11 | 17.10 | 19.10 | 0.00 | - | 2 | 8 | 130.27% |
| BIDU240510C00097000 | 2024-04-30 9:50AM EDT | 97.00 | 8.00 | 16.05 | 17.85 | 0.00 | - | 1 | 55 | 116.89% |
| BIDU240510C00098000 | 2024-05-03 12:40PM EDT | 98.00 | 14.63 | 15.10 | 16.15 | +0.31 | +2.16% | 1 | 142 | 92.29% |
| BIDU240510C00099000 | 2024-05-06 9:32AM EDT | 99.00 | 14.80 | 12.95 | 16.05 | +0.30 | +2.07% | 1 | 91 | 77.54% |
| BIDU240510C00100000 | 2024-05-06 11:32AM EDT | 100.00 | 12.91 | 13.05 | 14.40 | -0.68 | -5.00% | 4 | 528 | 88.09% |
| BIDU240510C00101000 | 2024-05-06 3:08PM EDT | 101.00 | 12.25 | 12.15 | 12.75 | +0.55 | +4.70% | 41 | 313 | 63.48% |
| BIDU240510C00102000 | 2024-05-06 10:03AM EDT | 102.00 | 10.97 | 10.25 | 12.30 | -0.68 | -5.84% | 1 | 350 | 101.61% |
| BIDU240510C00103000 | 2024-05-06 3:15PM EDT | 103.00 | 10.17 | 10.25 | 11.30 | +0.67 | +7.05% | 6 | 208 | 74.32% |
| BIDU240510C00104000 | 2024-05-06 10:57AM EDT | 104.00 | 9.40 | 8.05 | 10.05 | -0.24 | -2.49% | 4 | 281 | 79.98% |
| BIDU240510C00105000 | 2024-05-06 3:52PM EDT | 105.00 | 8.43 | 6.85 | 8.80 | -0.37 | -4.20% | 58 | 1,446 | 64.26% |
| BIDU240510C00106000 | 2024-05-06 11:33AM EDT | 106.00 | 6.94 | 7.30 | 7.70 | -0.86 | -11.03% | 36 | 219 | 54.39% |
| BIDU240510C00107000 | 2024-05-06 3:09PM EDT | 107.00 | 6.43 | 6.35 | 6.80 | -0.67 | -9.44% | 46 | 239 | 52.83% |
| BIDU240510C00108000 | 2024-05-06 3:42PM EDT | 108.00 | 5.65 | 5.60 | 6.50 | -0.45 | -7.38% | 46 | 248 | 55.08% |
| BIDU240510C00109000 | 2024-05-06 3:15PM EDT | 109.00 | 4.57 | 4.75 | 4.95 | -0.81 | -15.06% | 13 | 321 | 45.61% |
| BIDU240510C00110000 | 2024-05-06 3:50PM EDT | 110.00 | 3.97 | 3.95 | 4.10 | -0.56 | -12.36% | 139 | 2,348 | 43.16% |
| BIDU240510C00111000 | 2024-05-06 3:39PM EDT | 111.00 | 3.20 | 3.20 | 3.35 | -0.65 | -16.88% | 158 | 527 | 42.04% |
| BIDU240510C00112000 | 2024-05-06 3:39PM EDT | 112.00 | 2.58 | 2.59 | 2.69 | -0.62 | -19.38% | 62 | 1,990 | 41.50% |
| BIDU240510C00113000 | 2024-05-06 3:39PM EDT | 113.00 | 2.10 | 2.05 | 2.14 | -0.58 | -21.64% | 736 | 3,508 | 41.70% |
| BIDU240510C00114000 | 2024-05-06 3:51PM EDT | 114.00 | 1.60 | 1.59 | 1.69 | -0.67 | -29.52% | 711 | 357 | 42.29% |
| BIDU240510C00115000 | 2024-05-06 3:56PM EDT | 115.00 | 1.25 | 1.24 | 1.31 | -0.63 | -33.51% | 1,457 | 1,249 | 42.73% |
| BIDU240510C00116000 | 2024-05-06 3:35PM EDT | 116.00 | 0.94 | 0.95 | 1.01 | -0.58 | -38.16% | 248 | 1,029 | 43.41% |
| BIDU240510C00117000 | 2024-05-06 3:35PM EDT | 117.00 | 0.70 | 0.72 | 0.78 | -0.49 | -41.18% | 2,891 | 3,634 | 44.34% |
| BIDU240510C00118000 | 2024-05-06 3:47PM EDT | 118.00 | 0.59 | 0.56 | 0.58 | -0.37 | -38.54% | 118 | 356 | 44.68% |
| BIDU240510C00119000 | 2024-05-06 3:59PM EDT | 119.00 | 0.44 | 0.41 | 0.45 | -0.35 | -44.30% | 95 | 248 | 45.90% |
| BIDU240510C00120000 | 2024-05-06 3:58PM EDT | 120.00 | 0.32 | 0.31 | 0.34 | -0.30 | -48.39% | 445 | 1,513 | 46.68% |
| BIDU240510C00121000 | 2024-05-06 3:46PM EDT | 121.00 | 0.23 | 0.23 | 0.27 | -0.24 | -51.06% | 39 | 276 | 48.15% |
| BIDU240510C00122000 | 2024-05-06 3:55PM EDT | 122.00 | 0.18 | 0.18 | 0.20 | -0.28 | -60.87% | 528 | 6,513 | 48.83% |
| BIDU240510C00123000 | 2024-05-06 3:08PM EDT | 123.00 | 0.14 | 0.13 | 0.15 | -0.22 | -61.11% | 13 | 274 | 49.61% |
| BIDU240510C00124000 | 2024-05-06 3:26PM EDT | 124.00 | 0.11 | 0.09 | 0.13 | -0.16 | -59.26% | 211 | 30 | 50.20% |
| BIDU240510C00125000 | 2024-05-06 3:34PM EDT | 125.00 | 0.09 | 0.07 | 0.09 | -0.13 | -59.09% | 170 | 845 | 50.78% |
| BIDU240510C00130000 | 2024-05-06 3:26PM EDT | 130.00 | 0.03 | 0.02 | 0.09 | -0.04 | -57.14% | 70 | 100 | 63.09% |
| BIDU240510C00135000 | 2024-05-06 11:24AM EDT | 135.00 | 0.02 | 0.01 | 0.05 | -0.02 | -50.00% | 466 | 60 | 71.48% |
| BIDU240510C00140000 | 2024-05-06 11:23AM EDT | 140.00 | 0.05 | 0.01 | 0.03 | -0.05 | -50.00% | 60 | 23 | 80.47% |
| BIDU240510C00145000 | 2024-05-06 3:21PM EDT | 145.00 | 0.11 | 0.01 | 0.22 | +0.03 | +37.50% | 113 | 23 | 114.84% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240510P00070000 | 2024-05-03 9:46AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 15 | 150.00% |
| BIDU240510P00075000 | 2024-05-06 3:31PM EDT | 75.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 260 | 140.63% |
| BIDU240510P00080000 | 2024-05-06 10:16AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 159 | 152 | 112.50% |
| BIDU240510P00083000 | 2024-05-06 12:27PM EDT | 83.00 | 0.01 | 0.00 | 0.15 | -0.04 | -80.00% | 20 | 148 | 137.50% |
| BIDU240510P00084000 | 2024-05-03 10:17AM EDT | 84.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 20 | 210 | 121.88% |
| BIDU240510P00085000 | 2024-05-03 10:26AM EDT | 85.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 28 | 65 | 104.69% |
| BIDU240510P00086000 | 2024-05-03 10:39AM EDT | 86.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 20 | 172 | 115.23% |
| BIDU240510P00087000 | 2024-05-03 10:27AM EDT | 87.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2 | 133 | 96.88% |
| BIDU240510P00088000 | 2024-05-06 9:42AM EDT | 88.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 70 | 76 | 93.75% |
| BIDU240510P00089000 | 2024-05-02 3:34PM EDT | 89.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 120 | 460 | 89.06% |
| BIDU240510P00090000 | 2024-05-06 10:35AM EDT | 90.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 466 | 449 | 89.06% |
| BIDU240510P00091000 | 2024-05-03 10:32AM EDT | 91.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 40 | 342 | 82.81% |
| BIDU240510P00092000 | 2024-05-06 11:21AM EDT | 92.00 | 0.06 | 0.00 | 0.03 | +0.02 | +50.00% | 40 | 194 | 78.13% |
| BIDU240510P00093000 | 2024-05-03 12:35PM EDT | 93.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 40 | 193 | 75.00% |
| BIDU240510P00094000 | 2024-05-06 1:06PM EDT | 94.00 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 22 | 342 | 73.44% |
| BIDU240510P00095000 | 2024-05-06 12:21PM EDT | 95.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 21 | 467 | 70.31% |
| BIDU240510P00096000 | 2024-05-06 12:39PM EDT | 96.00 | 0.05 | 0.02 | 0.03 | -0.02 | -28.57% | 12 | 190 | 67.97% |
| BIDU240510P00097000 | 2024-05-06 3:35PM EDT | 97.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 10 | 311 | 64.06% |
| BIDU240510P00098000 | 2024-05-06 12:58PM EDT | 98.00 | 0.05 | 0.02 | 0.03 | -0.03 | -37.50% | 44 | 145 | 60.55% |
| BIDU240510P00099000 | 2024-05-06 2:47PM EDT | 99.00 | 0.03 | 0.01 | 0.03 | -0.05 | -62.50% | 52 | 312 | 55.47% |
| BIDU240510P00100000 | 2024-05-06 2:47PM EDT | 100.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 79 | 622 | 53.13% |
| BIDU240510P00101000 | 2024-05-06 12:21PM EDT | 101.00 | 0.07 | 0.03 | 0.04 | +0.01 | +16.67% | 2 | 140 | 51.95% |
| BIDU240510P00102000 | 2024-05-06 11:05AM EDT | 102.00 | 0.10 | 0.03 | 0.05 | +0.03 | +42.86% | 509 | 249 | 50.78% |
| BIDU240510P00103000 | 2024-05-06 11:48AM EDT | 103.00 | 0.08 | 0.03 | 0.09 | -0.03 | -27.27% | 3 | 90 | 51.56% |
| BIDU240510P00104000 | 2024-05-06 3:08PM EDT | 104.00 | 0.06 | 0.04 | 0.09 | -0.06 | -50.00% | 35 | 299 | 47.27% |
| BIDU240510P00105000 | 2024-05-06 3:59PM EDT | 105.00 | 0.09 | 0.09 | 0.11 | -0.09 | -50.00% | 72 | 973 | 44.73% |
| BIDU240510P00106000 | 2024-05-06 3:31PM EDT | 106.00 | 0.14 | 0.12 | 0.14 | -0.24 | -63.16% | 570 | 245 | 42.38% |
| BIDU240510P00107000 | 2024-05-06 3:58PM EDT | 107.00 | 0.18 | 0.16 | 0.19 | -0.16 | -47.06% | 197 | 158 | 40.63% |
| BIDU240510P00108000 | 2024-05-06 3:59PM EDT | 108.00 | 0.26 | 0.24 | 0.28 | -0.24 | -48.00% | 95 | 203 | 39.65% |
| BIDU240510P00109000 | 2024-05-06 3:50PM EDT | 109.00 | 0.43 | 0.37 | 0.43 | -0.22 | -33.85% | 144 | 197 | 39.60% |
| BIDU240510P00110000 | 2024-05-06 3:55PM EDT | 110.00 | 0.61 | 0.58 | 0.63 | -0.33 | -35.11% | 289 | 261 | 39.36% |
| BIDU240510P00111000 | 2024-05-06 3:51PM EDT | 111.00 | 0.92 | 0.83 | 0.91 | -0.33 | -26.40% | 269 | 151 | 39.40% |
| BIDU240510P00112000 | 2024-05-06 3:02PM EDT | 112.00 | 1.22 | 1.18 | 1.29 | -0.47 | -27.81% | 163 | 287 | 39.99% |
| BIDU240510P00113000 | 2024-05-06 3:44PM EDT | 113.00 | 1.81 | 1.63 | 1.70 | -0.28 | -13.40% | 148 | 102 | 39.36% |
| BIDU240510P00114000 | 2024-05-06 3:17PM EDT | 114.00 | 2.38 | 2.18 | 2.27 | -0.21 | -8.11% | 48 | 89 | 40.38% |
| BIDU240510P00115000 | 2024-05-06 11:26AM EDT | 115.00 | 2.74 | 2.78 | 2.88 | -0.51 | -15.69% | 3 | 180 | 40.53% |
| BIDU240510P00116000 | 2024-05-06 3:03PM EDT | 116.00 | 3.65 | 3.50 | 3.65 | -0.22 | -5.68% | 19 | 25 | 42.68% |
| BIDU240510P00117000 | 2024-04-26 12:25PM EDT | 117.00 | 16.30 | 4.25 | 4.45 | 0.00 | - | 3 | 3 | 44.34% |
| BIDU240510P00120000 | 2024-05-03 3:23PM EDT | 120.00 | 6.86 | 6.80 | 7.15 | 0.00 | - | 102 | 107 | 52.00% |
© 2024 Yahoo. All rights reserved.