Baidu, Inc. (BIDU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240719C00060000 | 2024-03-15 3:49PM EDT | 60.00 | 45.20 | 38.20 | 38.95 | 0.00 | - | 40 | 22 | 0.00% |
| BIDU240719C00065000 | 2024-02-29 4:23PM EDT | 65.00 | 38.05 | 41.15 | 42.95 | 0.00 | - | - | 2 | 125.73% |
| BIDU240719C00075000 | 2024-04-22 11:05AM EDT | 75.00 | 23.47 | 26.55 | 27.45 | 0.00 | - | 2 | 12 | 54.39% |
| BIDU240719C00080000 | 2024-04-24 10:51AM EDT | 80.00 | 21.15 | 22.05 | 23.05 | 0.00 | - | 2 | 76 | 50.68% |
| BIDU240719C00085000 | 2024-04-25 10:27AM EDT | 85.00 | 17.40 | 17.80 | 18.70 | 0.00 | - | 1 | 44 | 50.13% |
| BIDU240719C00090000 | 2024-04-26 2:18PM EDT | 90.00 | 14.60 | 14.00 | 14.85 | +0.95 | +6.96% | 34 | 85 | 47.23% |
| BIDU240719C00095000 | 2024-04-26 3:53PM EDT | 95.00 | 11.20 | 10.75 | 11.55 | +0.67 | +6.36% | 55 | 137 | 45.56% |
| BIDU240719C00100000 | 2024-04-26 3:47PM EDT | 100.00 | 8.49 | 8.40 | 8.65 | +0.34 | +4.17% | 340 | 643 | 43.79% |
| BIDU240719C00105000 | 2024-04-26 3:13PM EDT | 105.00 | 6.36 | 6.20 | 6.50 | +0.36 | +6.00% | 89 | 1,590 | 43.58% |
| BIDU240719C00110000 | 2024-04-26 3:16PM EDT | 110.00 | 4.70 | 4.50 | 4.75 | +0.35 | +8.05% | 175 | 525 | 43.19% |
| BIDU240719C00115000 | 2024-04-26 3:12PM EDT | 115.00 | 3.42 | 3.25 | 3.50 | +0.37 | +12.13% | 706 | 614 | 43.47% |
| BIDU240719C00120000 | 2024-04-26 1:42PM EDT | 120.00 | 2.51 | 2.38 | 2.51 | +0.45 | +21.84% | 9 | 212 | 43.45% |
| BIDU240719C00125000 | 2024-04-26 1:51PM EDT | 125.00 | 1.89 | 1.72 | 1.83 | +0.31 | +19.62% | 112 | 626 | 43.87% |
| BIDU240719C00130000 | 2024-04-26 3:52PM EDT | 130.00 | 1.34 | 1.25 | 1.36 | +0.29 | +27.62% | 4 | 130 | 44.58% |
| BIDU240719C00135000 | 2024-04-26 10:45AM EDT | 135.00 | 0.95 | 0.91 | 1.00 | +0.10 | +11.76% | 5 | 296 | 45.12% |
| BIDU240719C00140000 | 2024-04-26 11:08AM EDT | 140.00 | 0.74 | 0.65 | 0.79 | +0.13 | +21.31% | 51 | 481 | 46.39% |
| BIDU240719C00145000 | 2024-04-19 3:05PM EDT | 145.00 | 0.35 | 0.47 | 0.58 | 0.00 | - | 1 | 135 | 46.78% |
| BIDU240719C00150000 | 2024-04-25 3:15PM EDT | 150.00 | 0.33 | 0.21 | 0.65 | 0.00 | - | 2 | 134 | 51.20% |
| BIDU240719C00155000 | 2024-04-25 11:49AM EDT | 155.00 | 0.26 | 0.12 | 0.50 | 0.00 | - | 2 | 19 | 51.66% |
| BIDU240719C00160000 | 2024-04-26 12:57PM EDT | 160.00 | 0.23 | 0.09 | 0.49 | 0.00 | - | 2 | 419 | 54.35% |
| BIDU240719C00165000 | 2024-04-26 11:45AM EDT | 165.00 | 0.20 | 0.10 | 0.44 | +0.02 | +11.11% | 2 | 394 | 51.66% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240719P00050000 | 2024-04-26 11:39AM EDT | 50.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 2 | 1 | 65.82% |
| BIDU240719P00055000 | 2024-04-26 11:41AM EDT | 55.00 | 0.09 | 0.01 | 0.30 | +0.02 | +28.57% | 2 | 2 | 60.94% |
| BIDU240719P00060000 | 2024-04-26 11:41AM EDT | 60.00 | 0.16 | 0.06 | 0.16 | 0.00 | - | 2 | 3 | 50.39% |
| BIDU240719P00065000 | 2024-04-26 11:46AM EDT | 65.00 | 0.18 | 0.09 | 0.34 | -0.09 | -33.33% | 2 | 2 | 52.44% |
| BIDU240719P00070000 | 2024-04-26 1:32PM EDT | 70.00 | 0.31 | 0.15 | 0.54 | -0.04 | -11.43% | 7 | 75 | 49.32% |
| BIDU240719P00075000 | 2024-04-26 1:32PM EDT | 75.00 | 0.54 | 0.51 | 0.74 | -0.09 | -14.29% | 2 | 92 | 44.82% |
| BIDU240719P00080000 | 2024-04-25 11:05AM EDT | 80.00 | 1.09 | 0.80 | 1.10 | 0.00 | - | 1 | 98 | 41.36% |
| BIDU240719P00085000 | 2024-04-26 1:38PM EDT | 85.00 | 1.66 | 1.64 | 1.68 | -0.11 | -6.21% | 21 | 447 | 38.45% |
| BIDU240719P00090000 | 2024-04-26 2:48PM EDT | 90.00 | 2.78 | 2.78 | 2.84 | -0.12 | -4.14% | 76 | 467 | 37.68% |
| BIDU240719P00095000 | 2024-04-26 1:06PM EDT | 95.00 | 4.45 | 4.40 | 4.60 | -0.20 | -4.30% | 92 | 501 | 37.57% |
| BIDU240719P00100000 | 2024-04-26 3:47PM EDT | 100.00 | 6.71 | 6.65 | 6.90 | -0.29 | -4.14% | 77 | 756 | 37.35% |
| BIDU240719P00105000 | 2024-04-26 2:40PM EDT | 105.00 | 9.45 | 9.45 | 9.75 | -0.60 | -5.97% | 101 | 251 | 37.15% |
| BIDU240719P00110000 | 2024-04-26 3:59PM EDT | 110.00 | 12.88 | 12.80 | 13.05 | -0.46 | -3.45% | 380 | 525 | 36.61% |
| BIDU240719P00115000 | 2024-04-26 9:56AM EDT | 115.00 | 14.87 | 16.55 | 16.85 | -6.26 | -29.63% | 18 | 207 | 36.41% |
| BIDU240719P00120000 | 2024-04-26 1:38PM EDT | 120.00 | 20.81 | 20.30 | 21.30 | -0.31 | -1.47% | 10 | 71 | 38.51% |
| BIDU240719P00125000 | 2024-04-15 3:26PM EDT | 125.00 | 29.12 | 24.65 | 25.40 | 0.00 | - | 10 | 32 | 35.69% |
| BIDU240719P00130000 | 2024-04-16 10:54AM EDT | 130.00 | 34.69 | 29.20 | 30.40 | 0.00 | - | 10 | 18 | 40.11% |
| BIDU240719P00135000 | 2024-02-27 1:19PM EDT | 135.00 | 26.05 | 30.15 | 31.75 | 0.00 | - | - | 5 | 0.00% |
| BIDU240719P00140000 | 2024-04-25 10:10AM EDT | 140.00 | 41.10 | 38.85 | 40.10 | 0.00 | - | 1 | 1 | 43.99% |
| BIDU240719P00150000 | 2024-03-22 9:30AM EDT | 150.00 | 45.25 | 52.70 | 57.35 | 0.00 | - | 1 | 0 | 93.65% |
| BIDU240719P00155000 | 2024-03-14 9:30AM EDT | 155.00 | 47.50 | 57.00 | 57.95 | 0.00 | - | 5 | 0 | 79.42% |
© 2024 Yahoo. All rights reserved.