UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.52 +0.50 (+0.64%) GOLD FUTURES
2,392.40 +32.50 (+1.38%) DOW
39,829.14 +271.03 (+0.69%) Bitcoin GBP
51,431.93 +3,017.89 (+6.23%)
Baker Hughes Company (BKR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:18PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR241018C00025000 | 2024-04-22 9:30AM EDT | 25.00 | 7.95 | 8.20 | 8.40 | 0.00 | - | 4 | 15 | 41.26% |
| BKR241018C00026000 | 2024-05-15 9:54AM EDT | 26.00 | 6.73 | 7.30 | 7.50 | +1.33 | +24.63% | 2 | 1 | 39.06% |
| BKR241018C00027000 | 2024-04-22 1:52PM EDT | 27.00 | 6.50 | 6.40 | 6.60 | 0.00 | - | 1 | 43 | 36.55% |
| BKR241018C00028000 | 2024-04-22 9:36AM EDT | 28.00 | 5.20 | 5.60 | 5.70 | 0.00 | - | 31 | 33 | 33.81% |
| BKR241018C00029000 | 2024-05-14 9:37AM EDT | 29.00 | 4.80 | 4.80 | 4.90 | 0.00 | - | 1 | 9 | 32.30% |
| BKR241018C00030000 | 2024-05-15 11:22AM EDT | 30.00 | 3.90 | 4.00 | 4.20 | -0.10 | -2.50% | 1 | 161 | 31.64% |
| BKR241018C00031000 | 2024-05-06 9:43AM EDT | 31.00 | 3.30 | 3.30 | 3.50 | 0.00 | - | 2 | 31 | 30.32% |
| BKR241018C00032000 | 2024-05-13 1:00PM EDT | 32.00 | 2.60 | 2.75 | 2.85 | 0.00 | - | 3 | 65 | 29.00% |
| BKR241018C00033000 | 2024-05-15 11:37AM EDT | 33.00 | 2.12 | 2.20 | 2.30 | -0.08 | -3.64% | 42 | 1,118 | 28.17% |
| BKR241018C00034000 | 2024-05-13 9:48AM EDT | 34.00 | 1.85 | 1.75 | 1.85 | 0.00 | - | 1 | 123 | 27.76% |
| BKR241018C00035000 | 2024-05-15 10:02AM EDT | 35.00 | 1.10 | 1.35 | 1.45 | -0.20 | -15.38% | 1 | 2,026 | 27.20% |
| BKR241018C00036000 | 2024-05-10 9:56AM EDT | 36.00 | 1.15 | 1.00 | 1.10 | 0.00 | - | 1 | 16 | 26.49% |
| BKR241018C00037000 | 2024-05-10 1:44PM EDT | 37.00 | 0.75 | 0.75 | 0.85 | 0.00 | - | 46 | 145 | 26.34% |
| BKR241018C00038000 | 2024-05-06 12:42PM EDT | 38.00 | 0.63 | 0.55 | 0.65 | 0.00 | - | 10 | 434 | 26.22% |
| BKR241018C00040000 | 2024-05-13 9:51AM EDT | 40.00 | 0.37 | 0.30 | 0.35 | 0.00 | - | 20 | 126 | 25.66% |
| BKR241018C00045000 | 2024-04-26 10:21AM EDT | 45.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 1 | 27.05% |
| BKR241018C00050000 | 2024-04-05 1:28PM EDT | 50.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 6 | 6 | 50.83% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR241018P00015000 | 2024-03-22 11:34AM EDT | 15.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 81.74% |
| BKR241018P00021000 | 2024-05-14 9:30AM EDT | 21.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 55.27% |
| BKR241018P00023000 | 2024-02-27 12:23PM EDT | 23.00 | 0.50 | 0.05 | 1.45 | 0.00 | - | - | 2 | 52.73% |
| BKR241018P00024000 | 2024-04-11 10:53AM EDT | 24.00 | 0.24 | 0.10 | 0.20 | 0.00 | - | - | 2 | 32.81% |
| BKR241018P00025000 | 2024-05-01 2:31PM EDT | 25.00 | 0.33 | 0.15 | 0.25 | 0.00 | - | 10 | 32 | 31.06% |
| BKR241018P00026000 | 2024-04-26 1:18PM EDT | 26.00 | 0.34 | 0.20 | 0.30 | 0.00 | - | 10 | 10 | 28.96% |
| BKR241018P00027000 | 2024-05-06 9:36AM EDT | 27.00 | 0.50 | 0.30 | 0.40 | 0.00 | - | 1 | 64 | 27.78% |
| BKR241018P00028000 | 2024-04-24 2:50PM EDT | 28.00 | 0.70 | 0.45 | 0.50 | 0.00 | - | 13 | 56 | 26.03% |
| BKR241018P00029000 | 2024-05-10 2:43PM EDT | 29.00 | 0.75 | 0.60 | 0.70 | 0.00 | - | 56 | 90 | 25.49% |
| BKR241018P00030000 | 2024-05-15 9:32AM EDT | 30.00 | 1.00 | 0.85 | 0.95 | -0.05 | -4.76% | 1 | 288 | 24.88% |
| BKR241018P00031000 | 2024-05-02 2:00PM EDT | 31.00 | 1.70 | 1.15 | 1.25 | 0.00 | - | 105 | 171 | 24.10% |
| BKR241018P00032000 | 2024-05-06 11:05AM EDT | 32.00 | 1.96 | 1.50 | 1.60 | 0.00 | - | 1 | 168 | 23.10% |
| BKR241018P00033000 | 2024-05-09 3:07PM EDT | 33.00 | 2.10 | 1.95 | 2.05 | 0.00 | - | 7 | 55 | 22.41% |
| BKR241018P00034000 | 2024-05-10 3:38PM EDT | 34.00 | 2.80 | 2.50 | 2.60 | 0.00 | - | 1 | 18 | 21.95% |
| BKR241018P00035000 | 2024-04-19 9:37AM EDT | 35.00 | 3.65 | 3.10 | 3.20 | 0.00 | - | 3 | 13 | 21.09% |
| BKR241018P00036000 | 2024-04-24 9:36AM EDT | 36.00 | 4.20 | 3.80 | 3.90 | 0.00 | - | 7 | 18 | 20.51% |
| BKR241018P00037000 | 2024-05-07 10:14AM EDT | 37.00 | 5.10 | 4.50 | 4.70 | 0.00 | - | 1 | 5 | 20.36% |
| BKR241018P00038000 | 2024-04-30 9:59AM EDT | 38.00 | 5.50 | 5.30 | 5.50 | 0.00 | - | 1 | 45 | 19.14% |
| BKR241018P00040000 | 2024-04-30 9:37AM EDT | 40.00 | 7.30 | 7.20 | 7.40 | 0.00 | - | - | 1 | 20.80% |
© 2024 Yahoo. All rights reserved.