UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.58 +0.56 (+0.72%) GOLD FUTURES
2,393.90 +34.00 (+1.44%) DOW
39,861.77 +303.66 (+0.77%) Bitcoin GBP
51,368.73 +3,027.21 (+6.26%)
Baker Hughes Company (BKR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:15PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR240517C00020000 | 2024-04-12 3:21PM EDT | 20.00 | 13.20 | 11.00 | 14.20 | 0.00 | - | - | 0 | 616.80% |
| BKR240517C00023000 | 2024-05-02 1:56PM EDT | 23.00 | 10.10 | 9.60 | 10.00 | 0.00 | - | 20 | 0 | 201.56% |
| BKR240517C00024000 | 2024-05-02 1:56PM EDT | 24.00 | 7.60 | 8.60 | 9.60 | 0.00 | - | 20 | 0 | 274.22% |
| BKR240517C00025000 | 2024-05-02 1:56PM EDT | 25.00 | 7.60 | 7.60 | 7.80 | 0.00 | - | 30 | 0 | 159.38% |
| BKR240517C00026000 | 2024-05-02 1:56PM EDT | 26.00 | 5.60 | 6.60 | 6.80 | 0.00 | - | 30 | 0 | 139.84% |
| BKR240517C00027000 | 2024-05-01 11:09AM EDT | 27.00 | 5.12 | 5.70 | 5.80 | 0.00 | - | 5 | 0 | 50.00% |
| BKR240517C00028000 | 2024-05-07 9:45AM EDT | 28.00 | 4.20 | 4.60 | 4.80 | 0.00 | - | 1 | 1 | 101.56% |
| BKR240517C00029000 | 2024-05-13 2:27PM EDT | 29.00 | 3.40 | 3.70 | 3.80 | 0.00 | - | 1 | 2 | 82.03% |
| BKR240517C00030000 | 2024-05-03 9:32AM EDT | 30.00 | 2.44 | 2.70 | 2.80 | +0.44 | +22.00% | 2 | 61 | 63.28% |
| BKR240517C00031000 | 2024-05-14 10:05AM EDT | 31.00 | 1.80 | 1.70 | 1.80 | 0.00 | - | 1 | 204 | 44.14% |
| BKR240517C00032000 | 2024-05-14 1:06PM EDT | 32.00 | 0.35 | 0.70 | 0.85 | -0.25 | -41.67% | 23 | 359 | 30.47% |
| BKR240517C00033000 | 2024-05-14 2:35PM EDT | 33.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 624 | 841 | 21.49% |
| BKR240517C00034000 | 2024-05-14 3:35PM EDT | 34.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 11 | 826 | 32.81% |
| BKR240517C00035000 | 2024-05-14 3:47PM EDT | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 1,356 | 50.39% |
| BKR240517C00036000 | 2024-04-26 3:55PM EDT | 36.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 24 | 222 | 101.56% |
| BKR240517C00037000 | 2024-05-14 11:34AM EDT | 37.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 323 | 571 | 98.83% |
| BKR240517C00038000 | 2024-04-23 3:50PM EDT | 38.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 13 | 23 | 137.50% |
| BKR240517C00039000 | 2024-04-16 10:39AM EDT | 39.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 2 | 3 | 161.91% |
| BKR240517C00040000 | 2024-04-04 9:51AM EDT | 40.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 229.69% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR240517P00027000 | 2024-04-17 2:38PM EDT | 27.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 173.83% |
| BKR240517P00028000 | 2024-04-24 3:34PM EDT | 28.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 149.22% |
| BKR240517P00029000 | 2024-05-09 1:03PM EDT | 29.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 151 | 71.88% |
| BKR240517P00030000 | 2024-05-10 3:53PM EDT | 30.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 240 | 55.47% |
| BKR240517P00031000 | 2024-05-10 3:17PM EDT | 31.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 228 | 44.14% |
| BKR240517P00032000 | 2024-05-15 12:48PM EDT | 32.00 | 0.08 | 0.00 | 0.10 | -0.02 | -20.00% | 2 | 590 | 30.47% |
| BKR240517P00033000 | 2024-05-10 1:17PM EDT | 33.00 | 0.84 | 0.35 | 0.45 | 0.00 | - | 6 | 382 | 25.98% |
| BKR240517P00034000 | 2024-05-10 3:13PM EDT | 34.00 | 1.60 | 1.25 | 1.35 | 0.00 | - | 6 | 666 | 40.63% |
| BKR240517P00035000 | 2024-04-24 2:37PM EDT | 35.00 | 2.65 | 2.25 | 2.35 | 0.00 | - | 1 | 81 | 50.39% |
| BKR240517P00040000 | 2024-05-07 3:53PM EDT | 40.00 | 7.90 | 7.20 | 7.40 | 0.00 | - | 1 | 0 | 119.53% |
© 2024 Yahoo. All rights reserved.