Baidu, Inc. (BIDU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:20PM EDT. Market open.
Callsfor4 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU241004C00070000 | 2024-10-04 12:55PM EDT | 70.00 | 40.50 | 39.70 | 41.75 | +22.04 | +119.39% | 2 | 31 | 496.48% |
| BIDU241004C00073000 | 2024-09-30 10:31AM EDT | 73.00 | 36.56 | 37.10 | 39.25 | 0.00 | - | 120 | 120 | 541.80% |
| BIDU241004C00074000 | 2024-09-30 3:24PM EDT | 74.00 | 31.75 | 36.10 | 37.50 | 0.00 | - | 100 | 80 | 460.94% |
| BIDU241004C00075000 | 2024-10-04 2:31PM EDT | 75.00 | 35.41 | 34.65 | 36.00 | +4.49 | +14.52% | 1 | 118 | 484.77% |
| BIDU241004C00076000 | 2024-10-01 9:50AM EDT | 76.00 | 29.91 | 34.05 | 35.90 | 0.00 | - | 210 | 210 | 467.19% |
| BIDU241004C00077000 | 2024-08-23 11:37AM EDT | 77.00 | 10.52 | 8.65 | 10.45 | 0.00 | - | 256 | 53 | 0.00% |
| BIDU241004C00078000 | 2024-10-01 9:58AM EDT | 78.00 | 28.11 | 30.60 | 34.20 | 0.00 | - | 7 | 8 | 279.69% |
| BIDU241004C00079000 | 2024-09-24 9:30AM EDT | 79.00 | 14.33 | 30.35 | 32.45 | 0.00 | - | 2 | 46 | 270.31% |
| BIDU241004C00080000 | 2024-10-02 9:44AM EDT | 80.00 | 34.49 | 29.75 | 31.80 | 0.00 | - | 25 | 57 | 380.08% |
| BIDU241004C00081000 | 2024-10-01 11:35AM EDT | 81.00 | 25.98 | 28.85 | 30.40 | 0.00 | - | 12 | 4 | 336.72% |
| BIDU241004C00082000 | 2024-09-25 9:50AM EDT | 82.00 | 10.90 | 27.35 | 30.25 | 0.00 | - | 2 | 33 | 360.16% |
| BIDU241004C00083000 | 2024-10-01 9:40AM EDT | 83.00 | 22.15 | 25.85 | 29.05 | 0.00 | - | 2 | 24 | 261.72% |
| BIDU241004C00084000 | 2024-10-04 2:30PM EDT | 84.00 | 26.61 | 26.00 | 26.95 | +0.71 | +2.74% | 17 | 26 | 261.72% |
| BIDU241004C00085000 | 2024-10-04 2:09PM EDT | 85.00 | 25.57 | 24.85 | 26.00 | +0.87 | +3.52% | 1 | 95 | 231.25% |
| BIDU241004C00086000 | 2024-10-04 12:32PM EDT | 86.00 | 24.68 | 23.90 | 25.25 | -3.59 | -12.70% | 11 | 436 | 270.31% |
| BIDU241004C00087000 | 2024-10-04 2:21PM EDT | 87.00 | 23.85 | 22.60 | 24.25 | +0.70 | +3.02% | 1 | 114 | 213.28% |
| BIDU241004C00088000 | 2024-10-04 12:30PM EDT | 88.00 | 22.43 | 22.30 | 23.00 | +0.10 | +0.45% | 6 | 179 | 264.45% |
| BIDU241004C00089000 | 2024-10-03 12:29PM EDT | 89.00 | 21.30 | 21.30 | 22.00 | 0.00 | - | 1 | 104 | 253.52% |
| BIDU241004C00090000 | 2024-10-04 2:28PM EDT | 90.00 | 20.50 | 20.40 | 20.55 | +0.70 | +3.54% | 24 | 506 | 203.91% |
| BIDU241004C00091000 | 2024-10-04 2:16PM EDT | 91.00 | 19.60 | 19.35 | 19.65 | +0.36 | +1.87% | 47 | 177 | 201.56% |
| BIDU241004C00092000 | 2024-10-04 1:00PM EDT | 92.00 | 18.18 | 18.10 | 18.85 | -0.02 | -0.11% | 6 | 365 | 185.16% |
| BIDU241004C00093000 | 2024-10-04 1:02PM EDT | 93.00 | 17.13 | 17.30 | 17.75 | +0.28 | +1.66% | 52 | 376 | 187.89% |
| BIDU241004C00094000 | 2024-10-04 2:40PM EDT | 94.00 | 16.58 | 16.20 | 16.75 | +0.38 | +2.35% | 4 | 618 | 166.80% |
| BIDU241004C00095000 | 2024-10-03 1:49PM EDT | 95.00 | 15.59 | 15.15 | 15.75 | +0.49 | +3.25% | 20 | 1,152 | 150.78% |
| BIDU241004C00096000 | 2024-10-04 12:32PM EDT | 96.00 | 14.68 | 14.15 | 14.55 | +0.63 | +4.48% | 12 | 485 | 163.28% |
| BIDU241004C00097000 | 2024-10-04 2:17PM EDT | 97.00 | 13.60 | 13.35 | 13.65 | +0.51 | +3.90% | 3 | 501 | 144.14% |
| BIDU241004C00098000 | 2024-10-04 2:46PM EDT | 98.00 | 12.50 | 12.40 | 12.55 | +0.43 | +3.56% | 49 | 696 | 129.69% |
| BIDU241004C00099000 | 2024-10-03 11:31AM EDT | 99.00 | 11.13 | 11.30 | 12.00 | -0.02 | -0.18% | 2 | 774 | 147.27% |
| BIDU241004C00100000 | 2024-10-04 2:45PM EDT | 100.00 | 10.45 | 10.40 | 10.60 | +0.79 | +8.18% | 104 | 1,435 | 116.02% |
| BIDU241004C00101000 | 2024-10-04 1:05PM EDT | 101.00 | 9.36 | 9.15 | 9.75 | +0.56 | +6.36% | 3 | 419 | 97.66% |
| BIDU241004C00102000 | 2024-10-04 1:22PM EDT | 102.00 | 8.45 | 8.30 | 9.30 | +0.68 | +8.75% | 39 | 304 | 129.88% |
| BIDU241004C00103000 | 2024-10-04 1:11PM EDT | 103.00 | 7.40 | 6.90 | 7.70 | +1.25 | +20.33% | 30 | 437 | 109.57% |
| BIDU241004C00104000 | 2024-10-04 1:19PM EDT | 104.00 | 6.15 | 6.35 | 6.75 | +0.90 | +17.14% | 23 | 328 | 83.79% |
| BIDU241004C00105000 | 2024-10-04 2:29PM EDT | 105.00 | 5.60 | 5.35 | 5.60 | +1.00 | +21.74% | 38 | 1,166 | 64.84% |
| BIDU241004C00106000 | 2024-10-04 2:48PM EDT | 106.00 | 4.45 | 3.70 | 4.95 | +0.25 | +5.95% | 121 | 966 | 92.19% |
| BIDU241004C00107000 | 2024-10-04 1:36PM EDT | 107.00 | 3.35 | 2.91 | 3.60 | +0.65 | +24.07% | 145 | 1,260 | 56.06% |
| BIDU241004C00108000 | 2024-10-04 2:41PM EDT | 108.00 | 2.50 | 2.17 | 2.65 | +0.29 | +13.12% | 192 | 780 | 47.66% |
| BIDU241004C00109000 | 2024-10-04 1:56PM EDT | 109.00 | 1.35 | 1.38 | 1.51 | -0.34 | -20.12% | 338 | 412 | 26.17% |
| BIDU241004C00110000 | 2024-10-04 2:49PM EDT | 110.00 | 0.55 | 0.51 | 0.55 | -0.74 | -59.68% | 1,829 | 5,095 | 14.75% |
| BIDU241004C00111000 | 2024-10-04 2:46PM EDT | 111.00 | 0.09 | 0.06 | 0.10 | -0.86 | -90.53% | 1,865 | 784 | 14.06% |
| BIDU241004C00112000 | 2024-10-04 2:20PM EDT | 112.00 | 0.04 | 0.03 | 0.05 | -0.71 | -94.67% | 924 | 1,627 | 20.90% |
| BIDU241004C00113000 | 2024-10-04 2:28PM EDT | 113.00 | 0.02 | 0.01 | 0.04 | -0.54 | -96.43% | 1,126 | 808 | 28.52% |
| BIDU241004C00114000 | 2024-10-04 1:51PM EDT | 114.00 | 0.02 | 0.01 | 0.02 | -0.39 | -95.12% | 431 | 750 | 32.42% |
| BIDU241004C00115000 | 2024-10-04 2:43PM EDT | 115.00 | 0.01 | 0.00 | 0.02 | -0.31 | -96.88% | 1,017 | 4,873 | 39.45% |
| BIDU241004C00116000 | 2024-10-04 2:32PM EDT | 116.00 | 0.01 | 0.00 | 0.02 | -0.24 | -96.00% | 155 | 581 | 46.09% |
| BIDU241004C00117000 | 2024-10-04 2:49PM EDT | 117.00 | 0.01 | 0.00 | 0.01 | -0.21 | -95.45% | 183 | 1,023 | 48.44% |
| BIDU241004C00118000 | 2024-10-04 2:07PM EDT | 118.00 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 73 | 820 | 50.00% |
| BIDU241004C00119000 | 2024-10-04 12:46PM EDT | 119.00 | 0.01 | 0.00 | 0.03 | -0.11 | -91.67% | 82 | 271 | 63.28% |
| BIDU241004C00120000 | 2024-10-04 2:23PM EDT | 120.00 | 0.03 | 0.00 | 0.01 | -0.05 | -62.50% | 828 | 3,504 | 60.94% |
| BIDU241004C00121000 | 2024-10-04 11:40AM EDT | 121.00 | 0.02 | 0.00 | 0.03 | -0.07 | -77.78% | 30 | 204 | 75.00% |
| BIDU241004C00122000 | 2024-10-04 1:25PM EDT | 122.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 3 | 519 | 71.88% |
| BIDU241004C00123000 | 2024-10-04 10:28AM EDT | 123.00 | 0.01 | 0.00 | 0.03 | -0.05 | -83.33% | 12 | 119 | 87.50% |
| BIDU241004C00124000 | 2024-10-04 9:35AM EDT | 124.00 | 0.03 | 0.00 | 0.01 | -0.02 | -40.00% | 1 | 788 | 81.25% |
| BIDU241004C00125000 | 2024-10-04 1:21PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 73 | 1,288 | 87.50% |
| BIDU241004C00126000 | 2024-10-04 11:37AM EDT | 126.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 3 | 418 | 90.63% |
| BIDU241004C00127000 | 2024-10-04 2:07PM EDT | 127.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 3 | 501 | 115.63% |
| BIDU241004C00128000 | 2024-10-04 10:05AM EDT | 128.00 | 0.01 | 0.00 | 0.20 | -0.02 | -66.67% | 9 | 577 | 148.44% |
Putsfor4 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU241004P00055000 | 2024-09-30 11:34AM EDT | 55.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 723.05% |
| BIDU241004P00060000 | 2024-09-25 10:00AM EDT | 60.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 3 | 642.58% |
| BIDU241004P00065000 | 2024-09-06 11:29AM EDT | 65.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 567.97% |
| BIDU241004P00067000 | 2024-09-26 9:40AM EDT | 67.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 5 | 539.84% |
| BIDU241004P00070000 | 2024-09-20 12:40PM EDT | 70.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 2 | 19 | 498.83% |
| BIDU241004P00071000 | 2024-09-17 9:57AM EDT | 71.00 | 0.59 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 485.55% |
| BIDU241004P00072000 | 2024-09-30 1:29PM EDT | 72.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 12 | 472.27% |
| BIDU241004P00073000 | 2024-10-02 11:32AM EDT | 73.00 | 0.16 | 0.00 | 0.31 | 0.00 | - | 1 | 16 | 393.75% |
| BIDU241004P00074000 | 2024-09-26 11:23AM EDT | 74.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 5 | 22 | 446.48% |
| BIDU241004P00075000 | 2024-09-30 9:47AM EDT | 75.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 313 | 275.00% |
| BIDU241004P00076000 | 2024-09-26 9:46AM EDT | 76.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 67 | 275.00% |
| BIDU241004P00077000 | 2024-09-23 10:40AM EDT | 77.00 | 0.04 | 0.00 | 0.74 | 0.00 | - | 2 | 7 | 407.81% |
| BIDU241004P00078000 | 2024-10-02 12:14PM EDT | 78.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 36 | 396.48% |
| BIDU241004P00079000 | 2024-09-27 11:07AM EDT | 79.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 117 | 218.75% |
| BIDU241004P00080000 | 2024-09-27 3:47PM EDT | 80.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 155 | 372.27% |
| BIDU241004P00081000 | 2024-09-27 1:46PM EDT | 81.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 4 | 232 | 360.16% |
| BIDU241004P00082000 | 2024-09-26 2:58PM EDT | 82.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 19 | 135 | 348.44% |
| BIDU241004P00083000 | 2024-09-26 10:22AM EDT | 83.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 8 | 77 | 336.72% |
| BIDU241004P00084000 | 2024-10-01 12:05PM EDT | 84.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 66 | 325.00% |
| BIDU241004P00085000 | 2024-09-30 10:24AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 131 | 339 | 175.00% |
| BIDU241004P00086000 | 2024-10-01 10:33AM EDT | 86.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 390 | 301.95% |
| BIDU241004P00087000 | 2024-10-04 1:50PM EDT | 87.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 29 | 873 | 182.81% |
| BIDU241004P00088000 | 2024-10-03 11:12AM EDT | 88.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 9 | 84 | 278.91% |
| BIDU241004P00089000 | 2024-10-01 9:48AM EDT | 89.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 309 | 143.75% |
| BIDU241004P00090000 | 2024-10-03 9:30AM EDT | 90.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 10 | 279 | 225.39% |
| BIDU241004P00091000 | 2024-10-01 1:28PM EDT | 91.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 83 | 245.31% |
| BIDU241004P00092000 | 2024-10-03 11:13AM EDT | 92.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 103 | 125.00% |
| BIDU241004P00093000 | 2024-10-02 9:47AM EDT | 93.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 3 | 169 | 223.24% |
| BIDU241004P00094000 | 2024-10-01 1:00PM EDT | 94.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 683 | 132.81% |
| BIDU241004P00095000 | 2024-10-04 1:09PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 623 | 103.13% |
| BIDU241004P00096000 | 2024-10-04 2:29PM EDT | 96.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 439 | 96.88% |
| BIDU241004P00097000 | 2024-10-03 3:12PM EDT | 97.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 55 | 1,017 | 118.75% |
| BIDU241004P00098000 | 2024-10-04 1:13PM EDT | 98.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 546 | 84.38% |
| BIDU241004P00099000 | 2024-10-03 2:34PM EDT | 99.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 386 | 78.13% |
| BIDU241004P00100000 | 2024-10-04 1:54PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 15 | 1,441 | 71.88% |
| BIDU241004P00101000 | 2024-10-04 2:43PM EDT | 101.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 93 | 478 | 65.63% |
| BIDU241004P00102000 | 2024-10-03 1:25PM EDT | 102.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 28 | 759 | 59.38% |
| BIDU241004P00103000 | 2024-10-04 1:13PM EDT | 103.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 246 | 716 | 51.56% |
| BIDU241004P00104000 | 2024-10-04 12:58PM EDT | 104.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 6 | 725 | 49.22% |
| BIDU241004P00105000 | 2024-10-04 12:13PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | -0.20 | -95.24% | 393 | 1,659 | 42.19% |
| BIDU241004P00106000 | 2024-10-04 1:52PM EDT | 106.00 | 0.01 | 0.00 | 0.01 | -0.34 | -97.14% | 331 | 1,814 | 35.16% |
| BIDU241004P00107000 | 2024-10-04 1:39PM EDT | 107.00 | 0.01 | 0.00 | 0.01 | -0.60 | -98.36% | 249 | 810 | 28.13% |
| BIDU241004P00108000 | 2024-10-04 2:16PM EDT | 108.00 | 0.01 | 0.00 | 0.01 | -0.94 | -98.95% | 549 | 359 | 20.31% |
| BIDU241004P00109000 | 2024-10-04 2:16PM EDT | 109.00 | 0.02 | 0.00 | 0.01 | -1.39 | -98.58% | 1,177 | 641 | 12.89% |
| BIDU241004P00110000 | 2024-10-04 2:40PM EDT | 110.00 | 0.08 | 0.06 | 0.09 | -1.86 | -95.88% | 853 | 1,116 | 9.77% |
| BIDU241004P00111000 | 2024-10-04 2:17PM EDT | 111.00 | 0.57 | 0.56 | 0.69 | -1.83 | -76.25% | 41 | 192 | 10.74% |
| BIDU241004P00112000 | 2024-10-04 2:22PM EDT | 112.00 | 1.52 | 1.22 | 1.81 | -1.58 | -50.97% | 54 | 175 | 30.47% |
| BIDU241004P00115000 | 2024-10-04 12:56PM EDT | 115.00 | 4.50 | 3.65 | 5.40 | -1.41 | -23.86% | 14 | 301 | 101.95% |
| BIDU241004P00116000 | 2024-10-04 10:56AM EDT | 116.00 | 5.75 | 4.90 | 6.35 | -1.95 | -25.32% | 2 | 16 | 110.84% |
| BIDU241004P00120000 | 2024-10-04 1:47PM EDT | 120.00 | 9.57 | 9.25 | 9.75 | -0.36 | -3.63% | 1 | 246 | 95.31% |
© 2024 Yahoo. All rights reserved.