Baidu, Inc. (BIDU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240705C00075000 | 2024-06-21 1:54PM EDT | 75.00 | 13.71 | 11.50 | 16.20 | +13.71 | - | 2 | 66 | 58.59% |
| BIDU240705C00080000 | 2024-06-21 3:47PM EDT | 80.00 | 8.85 | 6.80 | 11.00 | -0.47 | -5.04% | 7 | 36 | 90.09% |
| BIDU240705C00082000 | 2024-06-20 3:50PM EDT | 82.00 | 7.46 | 6.40 | 9.05 | +7.46 | - | - | 1 | 54.27% |
| BIDU240705C00083000 | 2024-06-17 12:03PM EDT | 83.00 | 8.53 | 5.40 | 8.15 | 0.00 | - | 20 | 10 | 50.22% |
| BIDU240705C00084000 | 2024-06-20 11:49AM EDT | 84.00 | 5.65 | 4.90 | 6.30 | +5.65 | - | - | 28 | 54.54% |
| BIDU240705C00085000 | 2024-06-21 10:49AM EDT | 85.00 | 4.32 | 4.15 | 4.90 | -0.53 | -10.93% | 5 | 43 | 41.92% |
| BIDU240705C00086000 | 2024-06-21 3:58PM EDT | 86.00 | 3.80 | 3.55 | 3.80 | +3.80 | - | 6 | 14 | 34.62% |
| BIDU240705C00087000 | 2024-06-21 3:32PM EDT | 87.00 | 3.00 | 2.89 | 4.10 | -0.40 | -11.76% | 3 | 7 | 49.07% |
| BIDU240705C00088000 | 2024-06-21 3:28PM EDT | 88.00 | 2.50 | 2.35 | 2.60 | -0.45 | -15.25% | 67 | 59 | 34.50% |
| BIDU240705C00089000 | 2024-06-21 3:59PM EDT | 89.00 | 1.97 | 1.89 | 1.97 | -0.23 | -10.45% | 133 | 36 | 32.45% |
| BIDU240705C00090000 | 2024-06-21 3:56PM EDT | 90.00 | 1.58 | 1.42 | 1.60 | -0.10 | -5.95% | 1,264 | 375 | 33.25% |
| BIDU240705C00091000 | 2024-06-21 3:07PM EDT | 91.00 | 1.18 | 1.09 | 1.36 | -0.22 | -15.71% | 41 | 126 | 35.11% |
| BIDU240705C00092000 | 2024-06-21 3:58PM EDT | 92.00 | 0.97 | 0.88 | 1.03 | -0.06 | -5.83% | 262 | 237 | 34.62% |
| BIDU240705C00093000 | 2024-06-21 3:49PM EDT | 93.00 | 0.72 | 0.60 | 0.80 | -0.16 | -18.18% | 234 | 212 | 34.86% |
| BIDU240705C00094000 | 2024-06-21 3:37PM EDT | 94.00 | 0.58 | 0.35 | 0.62 | -0.09 | -13.43% | 65 | 211 | 35.25% |
| BIDU240705C00095000 | 2024-06-21 3:20PM EDT | 95.00 | 0.42 | 0.27 | 0.50 | -0.08 | -16.00% | 165 | 867 | 36.18% |
| BIDU240705C00096000 | 2024-06-21 3:56PM EDT | 96.00 | 0.36 | 0.33 | 0.35 | -0.10 | -21.74% | 528 | 1,485 | 35.60% |
| BIDU240705C00097000 | 2024-06-21 2:24PM EDT | 97.00 | 0.27 | 0.24 | 0.29 | -0.11 | -28.95% | 54 | 93 | 36.82% |
| BIDU240705C00098000 | 2024-06-21 9:58AM EDT | 98.00 | 0.24 | 0.08 | 0.42 | -0.03 | -11.11% | 2 | 106 | 43.99% |
| BIDU240705C00099000 | 2024-06-21 10:28AM EDT | 99.00 | 0.17 | 0.11 | 0.20 | -0.05 | -22.73% | 3 | 62 | 39.06% |
| BIDU240705C00100000 | 2024-06-21 3:28PM EDT | 100.00 | 0.16 | 0.15 | 0.17 | -0.02 | -11.11% | 18 | 2,394 | 40.33% |
| BIDU240705C00101000 | 2024-06-20 11:57AM EDT | 101.00 | 0.16 | 0.04 | 0.16 | 0.00 | - | 8 | 45 | 42.38% |
| BIDU240705C00102000 | 2024-06-20 1:09PM EDT | 102.00 | 0.12 | 0.05 | 0.34 | 0.00 | - | 1 | 84 | 52.93% |
| BIDU240705C00103000 | 2024-06-20 3:49PM EDT | 103.00 | 0.12 | 0.00 | 0.32 | 0.00 | - | 75 | 184 | 54.88% |
| BIDU240705C00104000 | 2024-06-20 11:09AM EDT | 104.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 51 | 188 | 56.64% |
| BIDU240705C00105000 | 2024-06-21 3:42PM EDT | 105.00 | 0.09 | 0.07 | 0.25 | +0.02 | +28.57% | 16 | 272 | 51.95% |
| BIDU240705C00106000 | 2024-06-17 2:46PM EDT | 106.00 | 0.14 | 0.03 | 0.28 | 0.00 | - | 5 | 135 | 53.91% |
| BIDU240705C00107000 | 2024-06-17 3:52PM EDT | 107.00 | 0.13 | 0.00 | 0.27 | 0.00 | - | 1 | 8 | 54.88% |
| BIDU240705C00108000 | 2024-06-20 1:42PM EDT | 108.00 | 0.07 | 0.00 | 0.27 | 0.00 | - | 5 | 9 | 57.03% |
| BIDU240705C00109000 | 2024-06-21 3:06PM EDT | 109.00 | 0.08 | 0.06 | 0.10 | +0.03 | +60.00% | 41 | 17 | 54.30% |
| BIDU240705C00110000 | 2024-06-21 2:46PM EDT | 110.00 | 0.04 | 0.00 | 0.26 | -0.16 | -80.00% | 45 | 73 | 60.84% |
| BIDU240705C00111000 | 2024-06-21 3:39PM EDT | 111.00 | 0.05 | 0.00 | 0.25 | -0.11 | -68.75% | 9 | 3 | 62.50% |
| BIDU240705C00112000 | 2024-06-21 3:39PM EDT | 112.00 | 0.04 | 0.00 | 0.25 | -0.14 | -77.78% | 69 | 2 | 64.45% |
| BIDU240705C00113000 | 2024-06-21 2:45PM EDT | 113.00 | 0.07 | 0.00 | 0.25 | -0.11 | -61.11% | 31 | 16 | 66.41% |
| BIDU240705C00114000 | 2024-06-21 3:38PM EDT | 114.00 | 0.07 | 0.01 | 0.25 | -0.06 | -46.15% | 82 | 138 | 68.95% |
| BIDU240705C00115000 | 2024-06-21 3:38PM EDT | 115.00 | 0.07 | 0.01 | 0.24 | +0.03 | +75.00% | 60 | 136 | 70.31% |
| BIDU240705C00120000 | 2024-06-21 3:33PM EDT | 120.00 | 0.05 | 0.01 | 0.24 | 0.00 | - | 40 | 72 | 79.69% |
| BIDU240705C00125000 | 2024-06-10 10:14AM EDT | 125.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | 4 | 5 | 87.89% |
| BIDU240705C00145000 | 2024-06-11 2:30PM EDT | 145.00 | 0.09 | 0.00 | 0.23 | 0.00 | - | - | 8 | 117.58% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240705P00075000 | 2024-06-21 12:39PM EDT | 75.00 | 0.20 | 0.02 | 0.10 | +0.20 | - | 4 | 1 | 48.44% |
| BIDU240705P00080000 | 2024-06-21 10:26AM EDT | 80.00 | 0.14 | 0.09 | 0.19 | -0.02 | -12.50% | 1 | 10 | 37.11% |
| BIDU240705P00081000 | 2024-06-21 12:51PM EDT | 81.00 | 0.16 | 0.14 | 0.17 | +0.16 | - | 4 | 3 | 32.62% |
| BIDU240705P00082000 | 2024-06-21 3:44PM EDT | 82.00 | 0.20 | 0.07 | 0.22 | +0.20 | - | 9 | 132 | 31.15% |
| BIDU240705P00083000 | 2024-06-20 3:10PM EDT | 83.00 | 0.26 | 0.21 | 0.31 | 0.00 | - | 30 | 22 | 30.27% |
| BIDU240705P00084000 | 2024-06-21 1:33PM EDT | 84.00 | 0.44 | 0.40 | 0.47 | +0.06 | +15.79% | 9 | 20 | 30.32% |
| BIDU240705P00085000 | 2024-06-21 2:34PM EDT | 85.00 | 0.65 | 0.01 | 0.93 | +0.10 | +18.18% | 11 | 66 | 35.08% |
| BIDU240705P00086000 | 2024-06-21 3:59PM EDT | 86.00 | 0.90 | 0.71 | 0.97 | +0.03 | +3.45% | 46 | 154 | 30.52% |
| BIDU240705P00087000 | 2024-06-21 3:53PM EDT | 87.00 | 1.24 | 1.00 | 1.35 | -0.06 | -4.62% | 6 | 33 | 30.98% |
| BIDU240705P00088000 | 2024-06-21 3:14PM EDT | 88.00 | 1.71 | 1.41 | 1.75 | +0.13 | +8.23% | 169 | 145 | 30.57% |
| BIDU240705P00089000 | 2024-06-21 3:45PM EDT | 89.00 | 2.17 | 1.94 | 2.31 | +0.34 | +18.58% | 103 | 52 | 31.40% |
| BIDU240705P00090000 | 2024-06-21 3:55PM EDT | 90.00 | 2.69 | 2.66 | 2.90 | +0.19 | +7.60% | 95 | 358 | 31.54% |
| BIDU240705P00091000 | 2024-06-21 12:36PM EDT | 91.00 | 3.40 | 2.67 | 3.70 | +0.15 | +4.62% | 5 | 111 | 33.99% |
| BIDU240705P00092000 | 2024-06-21 2:08PM EDT | 92.00 | 4.33 | 3.05 | 4.40 | +0.16 | +3.84% | 10 | 87 | 33.91% |
| BIDU240705P00093000 | 2024-06-21 3:04PM EDT | 93.00 | 5.10 | 4.70 | 5.20 | +0.46 | +9.91% | 7 | 101 | 34.69% |
| BIDU240705P00094000 | 2024-06-21 2:27PM EDT | 94.00 | 5.96 | 5.20 | 6.10 | +0.56 | +10.37% | 7 | 65 | 36.77% |
| BIDU240705P00095000 | 2024-06-21 2:55PM EDT | 95.00 | 6.83 | 5.90 | 6.85 | +0.34 | +5.24% | 35 | 68 | 34.72% |
| BIDU240705P00096000 | 2024-06-21 2:09PM EDT | 96.00 | 7.80 | 6.50 | 8.25 | +0.40 | +5.41% | 3 | 21 | 47.61% |
| BIDU240705P00097000 | 2024-06-21 9:38AM EDT | 97.00 | 8.53 | 6.50 | 9.15 | +0.28 | +3.39% | 3 | 28 | 49.00% |
| BIDU240705P00098000 | 2024-06-21 3:14PM EDT | 98.00 | 9.63 | 7.45 | 10.85 | +0.79 | +8.94% | 12 | 39 | 67.43% |
| BIDU240705P00099000 | 2024-06-21 11:28AM EDT | 99.00 | 10.61 | 8.45 | 12.50 | +2.42 | +29.55% | 10 | 10 | 83.55% |
| BIDU240705P00100000 | 2024-06-21 2:08PM EDT | 100.00 | 11.64 | 9.05 | 13.70 | +0.55 | +4.96% | 3 | 44 | 91.11% |
| BIDU240705P00101000 | 2024-06-21 11:09AM EDT | 101.00 | 12.71 | 11.90 | 14.60 | +6.11 | +92.58% | 6 | 6 | 64.84% |
| BIDU240705P00102000 | 2024-06-14 9:48AM EDT | 102.00 | 8.85 | 11.05 | 15.65 | 0.00 | - | 1 | 24 | 97.75% |
| BIDU240705P00103000 | 2024-06-18 3:03PM EDT | 103.00 | 12.06 | 13.90 | 16.75 | 0.00 | - | 8 | 0 | 73.05% |
| BIDU240705P00104000 | 2024-06-18 2:45PM EDT | 104.00 | 12.95 | 13.10 | 17.80 | 0.00 | - | 1 | 0 | 107.81% |
| BIDU240705P00105000 | 2024-06-20 10:11AM EDT | 105.00 | 15.70 | 15.90 | 18.75 | 0.00 | - | 2 | 0 | 79.15% |
| BIDU240705P00106000 | 2024-06-20 2:18PM EDT | 106.00 | 16.45 | 15.10 | 19.75 | 0.00 | - | 49 | 12 | 113.77% |
| BIDU240705P00107000 | 2024-06-14 10:42AM EDT | 107.00 | 14.88 | 16.15 | 20.55 | 0.00 | - | 4 | 0 | 113.14% |
| BIDU240705P00108000 | 2024-06-04 1:11PM EDT | 108.00 | 13.04 | 18.90 | 21.55 | 0.00 | - | 6 | 0 | 84.96% |
| BIDU240705P00109000 | 2024-06-13 10:44AM EDT | 109.00 | 13.71 | 18.40 | 22.55 | 0.00 | - | 4 | 0 | 52.73% |
| BIDU240705P00110000 | 2024-06-18 9:43AM EDT | 110.00 | 19.06 | 20.90 | 23.55 | 0.00 | - | 2 | 1 | 90.33% |
| BIDU240705P00112000 | 2024-06-18 3:40PM EDT | 112.00 | 21.10 | 21.00 | 25.50 | 0.00 | - | 6 | 3 | 127.59% |
| BIDU240705P00114000 | 2024-06-05 9:57AM EDT | 114.00 | 18.38 | 24.90 | 27.65 | 0.00 | - | 1 | 0 | 102.20% |
© 2024 Yahoo. All rights reserved.