Baidu, Inc. (BIDU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240517C00055000 | 2024-02-28 10:46AM EDT | 55.00 | 53.00 | 49.30 | 52.15 | 0.00 | - | - | 2 | 287.50% |
| BIDU240517C00060000 | 2024-03-12 2:22PM EDT | 60.00 | 45.75 | 42.30 | 42.95 | 0.00 | - | 10 | 3 | 186.43% |
| BIDU240517C00070000 | 2024-04-18 11:47AM EDT | 70.00 | 26.19 | 28.95 | 32.50 | 0.00 | - | 1 | 4 | 81.45% |
| BIDU240517C00075000 | 2024-03-19 3:58PM EDT | 75.00 | 30.00 | 20.70 | 21.45 | 0.00 | - | 2 | 11 | 0.00% |
| BIDU240517C00080000 | 2024-04-18 12:54PM EDT | 80.00 | 16.22 | 19.95 | 21.85 | 0.00 | - | 50 | 133 | 62.74% |
| BIDU240517C00085000 | 2024-04-25 3:38PM EDT | 85.00 | 15.60 | 15.75 | 17.05 | 0.00 | - | 1 | 933 | 61.77% |
| BIDU240517C00090000 | 2024-04-26 1:59PM EDT | 90.00 | 11.50 | 11.00 | 11.75 | +0.80 | +7.48% | 55 | 509 | 52.15% |
| BIDU240517C00095000 | 2024-04-26 3:41PM EDT | 95.00 | 7.50 | 7.25 | 7.75 | +0.52 | +7.45% | 36 | 811 | 47.68% |
| BIDU240517C00100000 | 2024-04-26 3:59PM EDT | 100.00 | 4.60 | 4.45 | 4.60 | +0.45 | +10.84% | 516 | 3,048 | 45.20% |
| BIDU240517C00105000 | 2024-04-26 3:59PM EDT | 105.00 | 2.59 | 2.48 | 2.61 | +0.33 | +14.60% | 725 | 5,302 | 45.78% |
| BIDU240517C00110000 | 2024-04-26 3:58PM EDT | 110.00 | 1.36 | 1.31 | 1.36 | +0.22 | +19.30% | 503 | 3,864 | 46.09% |
| BIDU240517C00115000 | 2024-04-26 3:27PM EDT | 115.00 | 0.69 | 0.67 | 0.71 | +0.11 | +18.97% | 311 | 5,193 | 47.41% |
| BIDU240517C00120000 | 2024-04-26 2:59PM EDT | 120.00 | 0.39 | 0.35 | 0.40 | +0.10 | +34.48% | 255 | 4,040 | 49.81% |
| BIDU240517C00125000 | 2024-04-26 3:20PM EDT | 125.00 | 0.20 | 0.09 | 0.26 | +0.05 | +33.33% | 70 | 2,223 | 53.32% |
| BIDU240517C00130000 | 2024-04-26 3:16PM EDT | 130.00 | 0.11 | 0.10 | 0.13 | +0.03 | +37.50% | 232 | 6,710 | 52.93% |
| BIDU240517C00135000 | 2024-04-26 9:41AM EDT | 135.00 | 0.12 | 0.03 | 0.20 | +0.05 | +71.43% | 6 | 557 | 59.28% |
| BIDU240517C00140000 | 2024-04-26 11:51AM EDT | 140.00 | 0.07 | 0.04 | 0.10 | +0.06 | +600.00% | 28 | 997 | 60.94% |
| BIDU240517C00145000 | 2024-04-26 10:30AM EDT | 145.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 21 | 781 | 60.16% |
| BIDU240517C00150000 | 2024-04-26 9:40AM EDT | 150.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 50 | 737 | 64.84% |
| BIDU240517C00155000 | 2024-04-03 3:01PM EDT | 155.00 | 0.22 | 0.00 | 0.18 | 0.00 | - | 6 | 553 | 78.91% |
| BIDU240517C00160000 | 2024-04-25 10:47AM EDT | 160.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 2 | 36 | 83.79% |
| BIDU240517C00165000 | 2024-04-26 2:20PM EDT | 165.00 | 0.03 | 0.01 | 0.19 | +0.02 | +200.00% | 4 | 335 | 89.65% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240517P00055000 | 2024-03-01 1:50PM EDT | 55.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 2 | 3 | 116.02% |
| BIDU240517P00060000 | 2024-03-14 3:17PM EDT | 60.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 2 | 16 | 102.73% |
| BIDU240517P00065000 | 2024-04-26 1:14PM EDT | 65.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 30 | 85.55% |
| BIDU240517P00070000 | 2024-04-26 10:46AM EDT | 70.00 | 0.03 | 0.01 | 0.16 | -0.03 | -50.00% | 1 | 33 | 70.90% |
| BIDU240517P00075000 | 2024-04-22 3:01PM EDT | 75.00 | 0.06 | 0.03 | 0.12 | 0.00 | - | 500 | 998 | 57.81% |
| BIDU240517P00080000 | 2024-04-26 2:56PM EDT | 80.00 | 0.15 | 0.05 | 0.25 | +0.06 | +66.67% | 15 | 1,224 | 52.15% |
| BIDU240517P00085000 | 2024-04-26 12:47PM EDT | 85.00 | 0.21 | 0.12 | 0.33 | -0.01 | -4.55% | 21 | 5,050 | 47.56% |
| BIDU240517P00090000 | 2024-04-26 3:16PM EDT | 90.00 | 0.57 | 0.55 | 0.80 | -0.08 | -12.31% | 105 | 12,526 | 44.70% |
| BIDU240517P00095000 | 2024-04-26 3:16PM EDT | 95.00 | 1.58 | 1.60 | 1.70 | -0.18 | -10.23% | 291 | 13,145 | 41.14% |
| BIDU240517P00100000 | 2024-04-26 3:57PM EDT | 100.00 | 3.56 | 3.55 | 3.75 | -0.19 | -5.07% | 106 | 6,430 | 41.76% |
| BIDU240517P00105000 | 2024-04-26 3:35PM EDT | 105.00 | 6.60 | 6.55 | 6.75 | -0.25 | -3.65% | 130 | 1,644 | 42.02% |
| BIDU240517P00110000 | 2024-04-26 1:14PM EDT | 110.00 | 10.65 | 8.90 | 11.40 | -0.10 | -0.93% | 3 | 1,160 | 53.52% |
| BIDU240517P00115000 | 2024-04-26 3:33PM EDT | 115.00 | 14.75 | 14.65 | 15.80 | -4.32 | -22.65% | 2 | 485 | 57.96% |
| BIDU240517P00120000 | 2024-04-26 3:58PM EDT | 120.00 | 19.35 | 19.25 | 20.55 | -1.65 | -7.86% | 9 | 61 | 50.39% |
| BIDU240517P00125000 | 2024-04-17 11:01AM EDT | 125.00 | 30.26 | 23.10 | 26.25 | 0.00 | - | 1 | 0 | 50.59% |
| BIDU240517P00130000 | 2024-04-09 10:27AM EDT | 130.00 | 26.85 | 27.60 | 30.70 | 0.00 | - | 4 | 0 | 86.47% |
| BIDU240517P00135000 | 2024-03-05 11:30AM EDT | 135.00 | 35.40 | 25.30 | 26.40 | 0.00 | - | - | 2 | 0.00% |
| BIDU240517P00140000 | 2024-02-28 10:30AM EDT | 140.00 | 32.55 | 34.30 | 36.25 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.