UK markets closed
NIKKEI 225
38,617.10 -329.83 (-0.85%) HANG SENG
19,195.60 -25.02 (-0.13%) CRUDE OIL
77.78 -0.88 (-1.12%) GOLD FUTURES
2,392.10 -33.80 (-1.39%) DOW
39,738.94 -134.05 (-0.34%) Bitcoin GBP
54,851.41 +32.08 (+0.06%)
Baker Hughes Company (BKR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:59PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR240719C00023000 | 2024-02-09 4:42PM EDT | 23.00 | 6.57 | 7.90 | 8.90 | 0.00 | - | - | 1 | 0.00% |
| BKR240719C00025000 | 2024-04-25 12:40PM EDT | 25.00 | 8.00 | 7.00 | 9.50 | 0.00 | - | 1 | 40 | 77.54% |
| BKR240719C00026000 | 2024-04-10 12:35PM EDT | 26.00 | 8.18 | 5.10 | 8.50 | 0.00 | - | 3 | 4 | 55.57% |
| BKR240719C00027000 | 2024-05-10 9:34AM EDT | 27.00 | 6.13 | 5.50 | 5.80 | 0.00 | - | 4 | 13 | 48.83% |
| BKR240719C00028000 | 2024-05-17 2:04PM EDT | 28.00 | 5.80 | 4.50 | 4.70 | 0.00 | - | 4 | 316 | 39.11% |
| BKR240719C00029000 | 2024-04-29 9:40AM EDT | 29.00 | 4.25 | 3.60 | 3.80 | 0.00 | - | 2 | 26 | 35.40% |
| BKR240719C00030000 | 2024-05-22 9:30AM EDT | 30.00 | 2.87 | 2.75 | 2.85 | -0.66 | -18.70% | 4 | 373 | 29.74% |
| BKR240719C00031000 | 2024-05-20 11:39AM EDT | 31.00 | 2.91 | 1.35 | 2.10 | 0.00 | - | 1 | 2,661 | 27.74% |
| BKR240719C00032000 | 2024-05-22 9:36AM EDT | 32.00 | 1.70 | 1.35 | 1.45 | -0.35 | -17.07% | 30 | 178 | 25.98% |
| BKR240719C00033000 | 2024-05-22 1:09PM EDT | 33.00 | 1.04 | 0.90 | 1.00 | -0.26 | -20.00% | 20 | 336 | 25.90% |
| BKR240719C00034000 | 2024-05-22 9:52AM EDT | 34.00 | 0.65 | 0.55 | 0.60 | -0.30 | -31.58% | 3 | 806 | 24.51% |
| BKR240719C00035000 | 2024-05-22 12:47PM EDT | 35.00 | 0.35 | 0.30 | 0.35 | -0.20 | -36.36% | 13 | 1,247 | 23.98% |
| BKR240719C00036000 | 2024-05-21 9:30AM EDT | 36.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 2 | 201 | 25.59% |
| BKR240719C00037000 | 2024-05-21 9:30AM EDT | 37.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 12 | 260 | 25.68% |
| BKR240719C00038000 | 2024-05-17 2:04PM EDT | 38.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 2 | 1,211 | 26.66% |
| BKR240719C00039000 | 2024-04-22 10:06AM EDT | 39.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 2 | 192 | 29.79% |
| BKR240719C00040000 | 2024-05-21 2:54PM EDT | 40.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 10 | 54 | 32.81% |
| BKR240719C00041000 | 2024-04-22 3:27PM EDT | 41.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 20 | 35.74% |
| BKR240719C00043000 | 2024-05-15 9:41AM EDT | 43.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 18 | 41.02% |
| BKR240719C00044000 | 2024-05-16 9:41AM EDT | 44.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 158 | 651 | 43.65% |
| BKR240719C00045000 | 2024-05-17 2:03PM EDT | 45.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 69 | 642 | 55.57% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR240719P00015000 | 2024-03-21 1:49PM EDT | 15.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 2 | 131.45% |
| BKR240719P00020000 | 2024-01-17 11:39AM EDT | 20.00 | 0.17 | 0.05 | 0.20 | 0.00 | - | - | 6 | 69.34% |
| BKR240719P00023000 | 2024-02-01 1:48PM EDT | 23.00 | 0.45 | 0.15 | 0.30 | 0.00 | - | - | 383 | 58.98% |
| BKR240719P00024000 | 2024-03-14 10:45AM EDT | 24.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 10 | 1,164 | 54.39% |
| BKR240719P00025000 | 2024-04-16 2:06PM EDT | 25.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | 4 | 1,298 | 50.98% |
| BKR240719P00026000 | 2024-04-22 2:13PM EDT | 26.00 | 0.15 | 0.05 | 0.45 | 0.00 | - | 47 | 568 | 50.98% |
| BKR240719P00027000 | 2024-05-08 3:09PM EDT | 27.00 | 0.11 | 0.05 | 0.45 | 0.00 | - | 6 | 1,038 | 44.53% |
| BKR240719P00028000 | 2024-05-21 10:14AM EDT | 28.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 3 | 616 | 29.20% |
| BKR240719P00029000 | 2024-05-17 10:01AM EDT | 29.00 | 0.17 | 0.15 | 0.25 | 0.00 | - | 1 | 1,033 | 25.59% |
| BKR240719P00030000 | 2024-05-21 11:43AM EDT | 30.00 | 0.16 | 0.30 | 0.40 | 0.00 | - | 2 | 318 | 24.02% |
| BKR240719P00031000 | 2024-05-22 1:37PM EDT | 31.00 | 0.60 | 0.55 | 0.65 | +0.25 | +71.43% | 12 | 554 | 22.90% |
| BKR240719P00032000 | 2024-05-22 10:09AM EDT | 32.00 | 0.95 | 0.90 | 1.00 | +0.40 | +72.73% | 1 | 1,649 | 21.49% |
| BKR240719P00033000 | 2024-05-21 2:55PM EDT | 33.00 | 0.99 | 1.45 | 1.50 | 0.00 | - | 2 | 453 | 20.36% |
| BKR240719P00034000 | 2024-05-17 12:45PM EDT | 34.00 | 1.50 | 2.10 | 2.20 | 0.00 | - | 1 | 232 | 20.46% |
| BKR240719P00035000 | 2024-05-22 11:29AM EDT | 35.00 | 2.92 | 2.90 | 3.00 | +0.72 | +32.73% | 5 | 127 | 20.22% |
| BKR240719P00036000 | 2024-05-01 1:16PM EDT | 36.00 | 4.40 | 3.70 | 3.90 | 0.00 | - | 1 | 33 | 20.70% |
| BKR240719P00037000 | 2024-03-15 9:41AM EDT | 37.00 | 5.10 | 4.30 | 4.50 | 0.00 | - | 1 | 15 | 0.00% |
| BKR240719P00038000 | 2024-04-15 3:18PM EDT | 38.00 | 5.80 | 3.30 | 6.30 | 0.00 | - | 14 | 3 | 42.24% |
| BKR240719P00039000 | 2024-04-15 1:37PM EDT | 39.00 | 6.60 | 5.70 | 6.60 | 0.00 | - | 1 | 0 | 0.00% |
| BKR240719P00040000 | 2024-04-12 12:35PM EDT | 40.00 | 6.60 | 7.30 | 9.80 | 0.00 | - | 1 | 0 | 57.32% |
| BKR240719P00041000 | 2024-04-11 10:22AM EDT | 41.00 | 7.20 | 8.50 | 10.60 | 0.00 | - | 3 | 0 | 61.18% |
© 2024 Yahoo. All rights reserved.