Baidu, Inc. (BIDU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240712C00079000 | 2024-06-21 10:44AM EDT | 79.00 | 9.85 | 9.35 | 12.15 | +9.85 | - | 85 | 0 | 56.10% |
| BIDU240712C00080000 | 2024-06-21 11:16AM EDT | 80.00 | 9.00 | 7.60 | 11.20 | -3.50 | -28.00% | 1 | 57 | 75.66% |
| BIDU240712C00082000 | 2024-06-20 10:08AM EDT | 82.00 | 8.20 | 6.95 | 9.15 | +8.20 | - | - | 1 | 65.43% |
| BIDU240712C00083000 | 2024-06-20 10:03AM EDT | 83.00 | 7.62 | 6.30 | 6.55 | +7.62 | - | - | 5 | 36.84% |
| BIDU240712C00084000 | 2024-06-20 10:54AM EDT | 84.00 | 6.02 | 5.40 | 6.30 | +6.02 | - | - | 2 | 43.97% |
| BIDU240712C00085000 | 2024-06-21 2:32PM EDT | 85.00 | 4.80 | 4.50 | 5.00 | -0.50 | -9.43% | 12 | 24 | 35.21% |
| BIDU240712C00086000 | 2024-06-21 3:59PM EDT | 86.00 | 4.29 | 3.80 | 4.30 | -0.51 | -10.63% | 4 | 5 | 34.57% |
| BIDU240712C00087000 | 2024-06-21 11:51AM EDT | 87.00 | 3.58 | 3.00 | 4.65 | +3.58 | - | 11 | 127 | 46.39% |
| BIDU240712C00088000 | 2024-06-21 3:59PM EDT | 88.00 | 3.10 | 2.89 | 3.10 | -0.20 | -6.06% | 46 | 19 | 33.91% |
| BIDU240712C00089000 | 2024-06-21 1:38PM EDT | 89.00 | 2.50 | 2.35 | 2.65 | -0.24 | -8.76% | 40 | 169 | 34.38% |
| BIDU240712C00090000 | 2024-06-21 3:59PM EDT | 90.00 | 2.15 | 2.00 | 2.51 | -0.25 | -10.42% | 61 | 88 | 37.96% |
| BIDU240712C00091000 | 2024-06-21 11:16AM EDT | 91.00 | 1.65 | 0.13 | 3.05 | -0.36 | -17.91% | 79 | 107 | 49.44% |
| BIDU240712C00092000 | 2024-06-21 3:51PM EDT | 92.00 | 1.50 | 0.05 | 1.50 | -0.17 | -10.18% | 179 | 128 | 34.30% |
| BIDU240712C00093000 | 2024-06-21 2:07PM EDT | 93.00 | 1.16 | 0.00 | 1.65 | -0.19 | -14.07% | 9 | 49 | 40.26% |
| BIDU240712C00094000 | 2024-06-21 2:02PM EDT | 94.00 | 0.95 | 0.94 | 1.24 | -0.15 | -13.64% | 4 | 142 | 38.18% |
| BIDU240712C00095000 | 2024-06-21 3:05PM EDT | 95.00 | 0.80 | 0.76 | 0.87 | -0.15 | -15.79% | 31 | 269 | 35.79% |
| BIDU240712C00096000 | 2024-06-21 2:54PM EDT | 96.00 | 0.65 | 0.57 | 0.72 | -0.16 | -19.75% | 33 | 85 | 36.23% |
| BIDU240712C00097000 | 2024-06-21 3:34PM EDT | 97.00 | 0.57 | 0.15 | 0.61 | -0.07 | -10.94% | 17 | 154 | 36.99% |
| BIDU240712C00098000 | 2024-06-21 10:03AM EDT | 98.00 | 0.51 | 0.00 | 0.51 | -0.09 | -15.00% | 1 | 25 | 37.55% |
| BIDU240712C00099000 | 2024-06-21 11:05AM EDT | 99.00 | 0.35 | 0.00 | 0.42 | -0.11 | -23.91% | 10 | 41 | 37.94% |
| BIDU240712C00100000 | 2024-06-21 3:27PM EDT | 100.00 | 0.33 | 0.33 | 0.36 | -0.03 | -8.33% | 24 | 183 | 38.77% |
| BIDU240712C00101000 | 2024-06-21 11:25AM EDT | 101.00 | 0.27 | 0.00 | 0.31 | -0.08 | -22.86% | 1 | 95 | 39.55% |
| BIDU240712C00102000 | 2024-06-20 11:57AM EDT | 102.00 | 0.28 | 0.12 | 0.27 | 0.00 | - | 15 | 218 | 40.43% |
| BIDU240712C00103000 | 2024-06-21 9:34AM EDT | 103.00 | 0.21 | 0.18 | 0.23 | -0.03 | -12.50% | 19 | 61 | 41.07% |
| BIDU240712C00104000 | 2024-06-21 11:13AM EDT | 104.00 | 0.18 | 0.15 | 0.20 | -0.24 | -57.14% | 3 | 117 | 41.85% |
| BIDU240712C00105000 | 2024-06-21 1:39PM EDT | 105.00 | 0.15 | 0.08 | 0.50 | -0.03 | -16.67% | 1 | 30 | 53.91% |
| BIDU240712C00106000 | 2024-06-17 11:36AM EDT | 106.00 | 0.29 | 0.07 | 0.47 | 0.00 | - | 4 | 7 | 55.18% |
| BIDU240712C00107000 | 2024-06-17 9:35AM EDT | 107.00 | 0.30 | 0.07 | 0.44 | 0.00 | - | 1 | 18 | 56.40% |
| BIDU240712C00108000 | 2024-06-17 11:27AM EDT | 108.00 | 0.23 | 0.06 | 0.42 | 0.00 | - | 1 | 9 | 51.17% |
| BIDU240712C00109000 | 2024-06-07 9:36AM EDT | 109.00 | 1.09 | 0.05 | 0.41 | 0.00 | - | 1 | 7 | 52.64% |
| BIDU240712C00110000 | 2024-06-20 2:35PM EDT | 110.00 | 0.12 | 0.05 | 0.24 | 0.00 | - | 4 | 46 | 50.00% |
| BIDU240712C00111000 | 2024-06-04 3:39PM EDT | 111.00 | 0.66 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 62.11% |
| BIDU240712C00115000 | 2024-06-20 10:51AM EDT | 115.00 | 0.23 | 0.07 | 0.34 | 0.00 | - | 1 | 37 | 61.72% |
| BIDU240712C00120000 | 2024-06-10 12:23PM EDT | 120.00 | 0.25 | 0.00 | 0.34 | 0.00 | - | 5 | 7 | 67.48% |
| BIDU240712C00125000 | 2024-06-12 12:41PM EDT | 125.00 | 0.08 | 0.00 | 0.33 | 0.00 | - | - | 7 | 74.41% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240712P00075000 | 2024-06-05 2:18PM EDT | 75.00 | 0.14 | 0.01 | 0.38 | 0.00 | - | - | 2 | 51.66% |
| BIDU240712P00079000 | 2024-06-20 1:28PM EDT | 79.00 | 0.18 | 0.16 | 0.20 | +0.18 | - | - | 2 | 33.11% |
| BIDU240712P00080000 | 2024-06-21 2:31PM EDT | 80.00 | 0.25 | 0.20 | 0.25 | +0.02 | +8.70% | 17 | 53 | 31.93% |
| BIDU240712P00081000 | 2024-06-21 10:51AM EDT | 81.00 | 0.34 | 0.00 | 0.93 | +0.34 | - | 2 | 1 | 44.09% |
| BIDU240712P00082000 | 2024-06-21 11:26AM EDT | 82.00 | 0.45 | 0.19 | 0.49 | +0.45 | - | 5 | 2 | 31.79% |
| BIDU240712P00083000 | 2024-06-21 3:13PM EDT | 83.00 | 0.60 | 0.34 | 0.62 | +0.60 | - | 1 | 51 | 30.86% |
| BIDU240712P00084000 | 2024-06-21 10:10AM EDT | 84.00 | 0.75 | 0.54 | 0.85 | +0.75 | - | 100 | 21 | 31.08% |
| BIDU240712P00085000 | 2024-06-21 3:39PM EDT | 85.00 | 1.00 | 0.11 | 1.07 | -0.04 | -3.85% | 5 | 138 | 30.35% |
| BIDU240712P00086000 | 2024-06-21 3:59PM EDT | 86.00 | 1.34 | 1.13 | 1.57 | -0.06 | -4.29% | 5 | 27 | 32.74% |
| BIDU240712P00087000 | 2024-06-21 2:05PM EDT | 87.00 | 1.80 | 1.50 | 1.77 | +0.14 | +8.43% | 2 | 53 | 30.32% |
| BIDU240712P00088000 | 2024-06-21 11:41AM EDT | 88.00 | 2.25 | 1.94 | 2.24 | +0.25 | +12.50% | 11 | 128 | 30.62% |
| BIDU240712P00089000 | 2024-06-21 3:22PM EDT | 89.00 | 2.73 | 2.03 | 2.95 | +0.04 | +1.49% | 9 | 153 | 33.06% |
| BIDU240712P00090000 | 2024-06-21 3:49PM EDT | 90.00 | 3.25 | 3.15 | 3.40 | +0.29 | +9.80% | 128 | 159 | 31.62% |
| BIDU240712P00091000 | 2024-06-21 1:20PM EDT | 91.00 | 3.90 | 3.25 | 4.05 | +0.30 | +8.33% | 3 | 51 | 31.91% |
| BIDU240712P00092000 | 2024-06-21 12:13PM EDT | 92.00 | 4.50 | 2.53 | 4.75 | +0.03 | +0.67% | 3 | 98 | 32.15% |
| BIDU240712P00093000 | 2024-06-20 12:28PM EDT | 93.00 | 5.20 | 4.95 | 5.90 | 0.00 | - | 4 | 28 | 38.09% |
| BIDU240712P00094000 | 2024-06-21 9:40AM EDT | 94.00 | 5.59 | 5.75 | 6.30 | -0.66 | -10.56% | 2 | 24 | 32.91% |
| BIDU240712P00095000 | 2024-06-21 10:37AM EDT | 95.00 | 7.08 | 6.30 | 7.75 | +0.38 | +5.67% | 1 | 134 | 43.12% |
| BIDU240712P00096000 | 2024-06-14 1:50PM EDT | 96.00 | 5.36 | 5.80 | 8.15 | 0.00 | - | 2 | 14 | 36.62% |
| BIDU240712P00097000 | 2024-06-21 12:45PM EDT | 97.00 | 8.75 | 8.00 | 9.20 | +0.02 | +0.23% | 10 | 35 | 40.43% |
| BIDU240712P00098000 | 2024-06-20 3:33PM EDT | 98.00 | 9.16 | 9.20 | 10.20 | 0.00 | - | 5 | 7 | 43.26% |
| BIDU240712P00099000 | 2024-06-12 3:33PM EDT | 99.00 | 6.05 | 8.55 | 11.45 | 0.00 | - | - | 5 | 50.66% |
| BIDU240712P00100000 | 2024-06-21 10:21AM EDT | 100.00 | 11.50 | 9.30 | 12.25 | +1.55 | +15.58% | 1 | 22 | 49.66% |
| BIDU240712P00101000 | 2024-05-31 1:21PM EDT | 101.00 | 6.53 | 11.90 | 13.05 | 0.00 | - | 21 | 21 | 48.07% |
| BIDU240712P00102000 | 2024-06-20 2:21PM EDT | 102.00 | 12.99 | 11.35 | 15.75 | 0.00 | - | 2 | 2 | 80.32% |
| BIDU240712P00103000 | 2024-06-18 3:36PM EDT | 103.00 | 12.20 | 13.90 | 16.80 | 0.00 | - | 8 | 10 | 59.42% |
| BIDU240712P00104000 | 2024-06-13 11:33AM EDT | 104.00 | 9.47 | 14.80 | 17.60 | 0.00 | - | 3 | 0 | 58.69% |
| BIDU240712P00105000 | 2024-06-14 11:41AM EDT | 105.00 | 12.68 | 14.00 | 18.70 | 0.00 | - | 2 | 2 | 88.21% |
| BIDU240712P00106000 | 2024-06-14 11:14AM EDT | 106.00 | 13.65 | 15.30 | 19.60 | 0.00 | - | - | 0 | 89.36% |
| BIDU240712P00108000 | 2024-06-10 2:26PM EDT | 108.00 | 12.65 | 17.25 | 21.90 | 0.00 | - | - | 0 | 99.46% |
| BIDU240712P00110000 | 2024-06-07 3:43PM EDT | 110.00 | 14.08 | 19.15 | 23.80 | 0.00 | - | 2 | 2 | 103.03% |
| BIDU240712P00111000 | 2024-05-31 10:57AM EDT | 111.00 | 14.86 | 20.10 | 24.80 | 0.00 | - | 4 | 0 | 105.52% |
© 2024 Yahoo. All rights reserved.