UK markets open in 3 hours 36 minutes
NIKKEI 225
38,669.57 +283.84 (+0.74%) HANG SENG
19,296.32 +222.61 (+1.17%) CRUDE OIL
79.04 +0.41 (+0.52%) GOLD FUTURES
2,392.90 -2.00 (-0.08%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
51,984.65 +3,238.90 (+6.64%)
Baker Hughes Company (BKR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR240621C00018000 | 2024-01-31 10:35AM EDT | 18.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | - | 33 | 0.00% |
| BKR240621C00020000 | 2024-03-13 11:46AM EDT | 20.00 | 11.80 | 12.60 | 13.40 | 0.00 | - | 10 | 161 | 81.64% |
| BKR240621C00023000 | 2024-02-20 11:43AM EDT | 23.00 | 6.30 | 10.90 | 11.80 | 0.00 | - | 30 | 158 | 139.16% |
| BKR240621C00025000 | 2024-05-08 10:28AM EDT | 25.00 | 7.54 | 8.00 | 9.80 | 0.00 | - | 1 | 250 | 100.00% |
| BKR240621C00028000 | 2024-04-24 10:33AM EDT | 28.00 | 5.80 | 5.00 | 6.20 | 0.00 | - | 3 | 146 | 61.23% |
| BKR240621C00029000 | 2024-05-01 12:52PM EDT | 29.00 | 3.20 | 4.10 | 4.30 | 0.00 | - | - | 1 | 41.70% |
| BKR240621C00030000 | 2024-05-15 3:04PM EDT | 30.00 | 3.00 | 3.10 | 3.30 | +0.25 | +9.09% | 6 | 294 | 34.08% |
| BKR240621C00031000 | 2024-05-15 10:24AM EDT | 31.00 | 1.60 | 2.30 | 2.40 | -0.70 | -30.43% | 1 | 12 | 29.44% |
| BKR240621C00032000 | 2024-05-15 11:00AM EDT | 32.00 | 1.15 | 1.50 | 1.60 | -0.10 | -8.00% | 4 | 125 | 25.98% |
| BKR240621C00033000 | 2024-05-15 3:30PM EDT | 33.00 | 0.94 | 0.90 | 1.00 | +0.09 | +10.59% | 30 | 2,226 | 24.71% |
| BKR240621C00034000 | 2024-05-15 3:19PM EDT | 34.00 | 0.50 | 0.50 | 0.55 | +0.05 | +11.11% | 17 | 1,576 | 23.39% |
| BKR240621C00035000 | 2024-05-15 2:15PM EDT | 35.00 | 0.23 | 0.20 | 0.35 | 0.00 | - | 227 | 1,012 | 25.15% |
| BKR240621C00036000 | 2024-05-10 2:01PM EDT | 36.00 | 0.08 | 0.10 | 0.15 | -0.02 | -20.00% | 2 | 593 | 23.63% |
| BKR240621C00037000 | 2024-04-30 3:42PM EDT | 37.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 881 | 25.78% |
| BKR240621C00038000 | 2024-05-13 10:01AM EDT | 38.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 378 | 30.08% |
| BKR240621C00039000 | 2024-04-05 2:58PM EDT | 39.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 5 | 22 | 61.47% |
| BKR240621C00040000 | 2024-05-10 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 1,479 | 57.91% |
| BKR240621C00041000 | 2024-05-08 10:55AM EDT | 41.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 13 | 441 | 51.37% |
| BKR240621C00042000 | 2024-05-14 10:20AM EDT | 42.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 13 | 659 | 55.37% |
| BKR240621C00043000 | 2023-12-28 11:01AM EDT | 43.00 | 0.45 | 0.00 | 0.85 | 0.00 | - | - | 20 | 67.97% |
| BKR240621C00045000 | 2024-05-02 9:45AM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 27 | 50 | 55.08% |
| BKR240621C00047000 | 2024-05-02 9:41AM EDT | 47.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 621 | 658 | 73.05% |
| BKR240621C00050000 | 2024-05-02 9:41AM EDT | 50.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 136 | 137 | 82.42% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR240621P00020000 | 2024-01-31 2:12PM EDT | 20.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 12 | 11 | 82.81% |
| BKR240621P00023000 | 2024-01-30 2:13PM EDT | 23.00 | 0.33 | 0.15 | 0.20 | 0.00 | - | 62 | 69 | 73.63% |
| BKR240621P00024000 | 2024-05-07 9:34AM EDT | 24.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 27 | 51.95% |
| BKR240621P00025000 | 2024-05-15 9:35AM EDT | 25.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 463 | 627 | 55.08% |
| BKR240621P00026000 | 2024-05-15 3:24PM EDT | 26.00 | 0.05 | 0.00 | 0.10 | -0.08 | -61.54% | 14 | 3 | 46.29% |
| BKR240621P00028000 | 2024-05-09 10:48AM EDT | 28.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 4,293 | 37.79% |
| BKR240621P00029000 | 2024-05-10 11:54AM EDT | 29.00 | 0.14 | 0.05 | 0.15 | +0.04 | +40.00% | 2 | 7 | 31.45% |
| BKR240621P00030000 | 2024-05-14 1:21PM EDT | 30.00 | 0.22 | 0.10 | 0.20 | +0.06 | +37.50% | 1 | 14,834 | 27.39% |
| BKR240621P00031000 | 2024-05-14 3:57PM EDT | 31.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 28 | 114 | 24.07% |
| BKR240621P00032000 | 2024-05-15 3:16PM EDT | 32.00 | 0.50 | 0.40 | 0.50 | -0.17 | -25.37% | 10 | 124 | 21.58% |
| BKR240621P00033000 | 2024-05-15 12:29PM EDT | 33.00 | 1.05 | 0.80 | 0.90 | -0.24 | -18.60% | 6 | 1,297 | 20.66% |
| BKR240621P00034000 | 2024-05-03 10:57AM EDT | 34.00 | 2.45 | 1.40 | 1.50 | 0.00 | - | 1 | 226 | 20.26% |
| BKR240621P00035000 | 2024-05-09 9:40AM EDT | 35.00 | 3.00 | 2.15 | 2.25 | 0.00 | - | 14 | 885 | 19.43% |
| BKR240621P00036000 | 2024-04-24 11:19AM EDT | 36.00 | 3.40 | 3.00 | 3.20 | 0.00 | - | 3 | 9 | 22.66% |
| BKR240621P00037000 | 2024-05-01 12:27PM EDT | 37.00 | 5.10 | 3.80 | 4.50 | 0.00 | - | 2 | 0 | 39.89% |
| BKR240621P00038000 | 2024-05-01 11:46AM EDT | 38.00 | 6.00 | 5.00 | 5.50 | 0.00 | - | 1 | 0 | 45.31% |
| BKR240621P00039000 | 2024-04-12 3:32PM EDT | 39.00 | 6.00 | 4.60 | 7.80 | 0.00 | - | 5 | 0 | 89.50% |
| BKR240621P00040000 | 2024-04-15 10:18AM EDT | 40.00 | 7.10 | 6.40 | 9.60 | 0.00 | - | 7 | 0 | 72.51% |
| BKR240621P00042000 | 2024-02-09 10:49AM EDT | 42.00 | 12.80 | 11.00 | 12.80 | 0.00 | - | 1 | 0 | 135.40% |
| BKR240621P00045000 | 2023-10-27 12:12PM EDT | 45.00 | 10.10 | 10.40 | 11.90 | 0.00 | - | 1 | 0 | 0.00% |
| BKR240621P00050000 | 2023-09-08 2:13PM EDT | 50.00 | 12.60 | 15.80 | 16.60 | 0.00 | - | 96 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.