Baidu, Inc. (BIDU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240726C00070000 | 2024-06-11 12:36PM EDT | 70.00 | 25.00 | 16.85 | 21.50 | 0.00 | - | - | 10 | 57.76% |
| BIDU240726C00075000 | 2024-06-20 2:44PM EDT | 75.00 | 14.90 | 12.05 | 16.50 | 0.00 | - | 30 | 427 | 79.88% |
| BIDU240726C00079000 | 2024-06-20 10:59AM EDT | 79.00 | 10.95 | 10.40 | 11.20 | +10.95 | - | - | 10 | 49.22% |
| BIDU240726C00080000 | 2024-06-21 10:07AM EDT | 80.00 | 9.95 | 9.45 | 11.75 | -0.29 | -2.83% | 5 | 54 | 50.93% |
| BIDU240726C00082000 | 2024-06-20 3:46PM EDT | 82.00 | 8.20 | 7.35 | 8.25 | +8.20 | - | - | 2 | 39.99% |
| BIDU240726C00083000 | 2024-06-21 10:58AM EDT | 83.00 | 7.17 | 6.50 | 7.40 | +7.17 | - | 10 | 1 | 38.31% |
| BIDU240726C00084000 | 2024-06-20 3:33PM EDT | 84.00 | 6.95 | 5.85 | 6.70 | +6.95 | - | - | 10 | 38.01% |
| BIDU240726C00085000 | 2024-06-20 12:56PM EDT | 85.00 | 6.10 | 5.55 | 7.55 | 0.00 | - | 4 | 5 | 52.78% |
| BIDU240726C00086000 | 2024-06-20 3:23PM EDT | 86.00 | 5.47 | 4.95 | 5.35 | 0.00 | - | 20 | 20 | 36.89% |
| BIDU240726C00087000 | 2024-06-21 11:15AM EDT | 87.00 | 4.53 | 3.95 | 4.75 | +4.53 | - | 20 | 0 | 36.52% |
| BIDU240726C00088000 | 2024-06-21 12:45PM EDT | 88.00 | 3.96 | 3.85 | 4.20 | +3.96 | - | 5 | 2 | 36.28% |
| BIDU240726C00089000 | 2024-06-21 3:59PM EDT | 89.00 | 3.60 | 3.30 | 3.95 | +3.60 | - | 18 | 11 | 38.43% |
| BIDU240726C00090000 | 2024-06-21 12:06PM EDT | 90.00 | 3.25 | 2.60 | 3.30 | +3.25 | - | 52 | 22 | 36.49% |
| BIDU240726C00091000 | 2024-06-21 2:41PM EDT | 91.00 | 2.71 | 2.50 | 2.94 | +2.71 | - | 56 | 21 | 36.89% |
| BIDU240726C00092000 | 2024-06-21 3:29PM EDT | 92.00 | 2.44 | 2.00 | 2.57 | -0.17 | -6.51% | 10 | 208 | 36.84% |
| BIDU240726C00093000 | 2024-06-21 2:26PM EDT | 93.00 | 2.07 | 1.41 | 2.32 | -0.42 | -16.87% | 2 | 366 | 37.65% |
| BIDU240726C00094000 | 2024-06-20 1:25PM EDT | 94.00 | 2.02 | 1.00 | 2.46 | 0.00 | - | 9 | 18 | 42.09% |
| BIDU240726C00095000 | 2024-06-21 3:51PM EDT | 95.00 | 1.55 | 1.20 | 1.77 | -0.19 | -10.92% | 52 | 50 | 37.82% |
| BIDU240726C00096000 | 2024-06-21 9:36AM EDT | 96.00 | 1.32 | 1.40 | 2.23 | -0.26 | -16.46% | 3 | 22 | 45.46% |
| BIDU240726C00097000 | 2024-06-21 3:29PM EDT | 97.00 | 1.24 | 0.00 | 1.35 | -0.11 | -8.15% | 5 | 241 | 38.21% |
| BIDU240726C00098000 | 2024-06-21 1:23PM EDT | 98.00 | 1.03 | 0.72 | 1.40 | -0.14 | -11.97% | 5 | 12 | 41.21% |
| BIDU240726C00099000 | 2024-06-21 3:33PM EDT | 99.00 | 0.89 | 0.55 | 1.04 | -0.11 | -11.00% | 5 | 22 | 38.84% |
| BIDU240726C00100000 | 2024-06-21 3:27PM EDT | 100.00 | 0.80 | 0.76 | 0.85 | -0.13 | -13.98% | 160 | 196 | 38.23% |
| BIDU240726C00101000 | 2024-06-21 11:23AM EDT | 101.00 | 0.68 | 0.00 | 0.82 | +0.68 | - | 1 | 17 | 39.80% |
| BIDU240726C00102000 | 2024-06-20 12:25PM EDT | 102.00 | 0.70 | 0.00 | 0.82 | 0.00 | - | 1 | 27 | 41.75% |
| BIDU240726C00103000 | 2024-06-21 1:23PM EDT | 103.00 | 0.53 | 0.02 | 0.74 | -0.16 | -23.19% | 1 | 122 | 42.33% |
| BIDU240726C00104000 | 2024-06-18 10:41AM EDT | 104.00 | 0.80 | 0.00 | 0.62 | 0.00 | - | 3 | 10 | 41.99% |
| BIDU240726C00105000 | 2024-06-20 1:16PM EDT | 105.00 | 0.45 | 0.37 | 0.51 | 0.00 | - | 3 | 38 | 41.55% |
| BIDU240726C00106000 | 2024-06-21 12:11PM EDT | 106.00 | 0.50 | 0.00 | 0.57 | +0.50 | - | 3 | 0 | 44.46% |
| BIDU240726C00107000 | 2024-06-17 1:41PM EDT | 107.00 | 0.56 | 0.00 | 0.66 | 0.00 | - | 1 | 15 | 47.93% |
| BIDU240726C00108000 | 2024-06-12 10:37AM EDT | 108.00 | 1.00 | 0.00 | 0.93 | 0.00 | - | 1 | 1 | 54.54% |
| BIDU240726C00109000 | 2024-06-20 9:48AM EDT | 109.00 | 0.35 | 0.06 | 0.40 | 0.00 | - | 4 | 12 | 45.36% |
| BIDU240726C00110000 | 2024-06-20 3:19PM EDT | 110.00 | 0.29 | 0.21 | 0.36 | 0.00 | - | 10 | 18 | 45.75% |
| BIDU240726C00115000 | 2024-06-17 1:58PM EDT | 115.00 | 0.10 | 0.10 | 0.60 | 0.00 | - | 1 | 2 | 52.49% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240726P00075000 | 2024-06-21 10:01AM EDT | 75.00 | 0.28 | 0.07 | 0.32 | +0.28 | - | 1 | 10 | 37.99% |
| BIDU240726P00079000 | 2024-06-21 3:22PM EDT | 79.00 | 0.47 | 0.39 | 0.62 | +0.47 | - | 2 | 0 | 34.52% |
| BIDU240726P00080000 | 2024-06-20 1:00PM EDT | 80.00 | 0.70 | 0.52 | 0.66 | +0.70 | - | - | 36 | 32.52% |
| BIDU240726P00081000 | 2024-06-21 2:41PM EDT | 81.00 | 0.83 | 0.70 | 0.82 | +0.83 | - | 3 | 11 | 32.23% |
| BIDU240726P00082000 | 2024-06-20 3:19PM EDT | 82.00 | 0.90 | 0.66 | 1.10 | +0.90 | - | - | 1 | 33.11% |
| BIDU240726P00083000 | 2024-06-20 3:19PM EDT | 83.00 | 1.12 | 0.87 | 1.83 | 0.00 | - | 14 | 18 | 38.55% |
| BIDU240726P00084000 | 2024-06-21 11:11AM EDT | 84.00 | 1.54 | 1.36 | 1.70 | +0.01 | +0.65% | 7 | 12 | 33.62% |
| BIDU240726P00085000 | 2024-06-21 2:41PM EDT | 85.00 | 1.82 | 1.47 | 1.95 | -0.08 | -4.21% | 2 | 30 | 32.69% |
| BIDU240726P00086000 | 2024-06-21 3:52PM EDT | 86.00 | 2.10 | 1.58 | 2.34 | +0.61 | +40.94% | 21 | 12 | 32.79% |
| BIDU240726P00087000 | 2024-06-21 11:09AM EDT | 87.00 | 2.68 | 1.67 | 2.81 | +0.17 | +6.77% | 6 | 24 | 33.20% |
| BIDU240726P00088000 | 2024-06-21 2:00PM EDT | 88.00 | 3.10 | 2.51 | 3.90 | +0.08 | +2.65% | 10 | 59 | 38.99% |
| BIDU240726P00089000 | 2024-06-21 11:11AM EDT | 89.00 | 3.64 | 2.58 | 3.75 | +0.32 | +9.64% | 7 | 12 | 32.76% |
| BIDU240726P00090000 | 2024-06-21 1:22PM EDT | 90.00 | 4.17 | 3.90 | 4.90 | +0.02 | +0.48% | 2 | 39 | 38.26% |
| BIDU240726P00091000 | 2024-06-18 11:28AM EDT | 91.00 | 3.38 | 2.91 | 6.80 | 0.00 | - | 3 | 7 | 50.46% |
| BIDU240726P00092000 | 2024-06-20 3:58PM EDT | 92.00 | 5.30 | 4.45 | 7.40 | 0.00 | - | 7 | 9 | 50.34% |
| BIDU240726P00093000 | 2024-06-21 12:09PM EDT | 93.00 | 6.04 | 4.90 | 7.05 | +0.24 | +4.14% | 2 | 22 | 40.80% |
| BIDU240726P00094000 | 2024-06-21 11:10AM EDT | 94.00 | 6.94 | 4.70 | 7.40 | +1.13 | +19.45% | 2 | 5 | 37.33% |
| BIDU240726P00095000 | 2024-06-17 2:11PM EDT | 95.00 | 5.64 | 6.55 | 7.80 | 0.00 | - | 6 | 9 | 33.64% |
| BIDU240726P00096000 | 2024-06-17 10:27AM EDT | 96.00 | 6.55 | 7.20 | 9.35 | +6.55 | - | - | 4 | 42.36% |
| BIDU240726P00097000 | 2024-06-12 1:22PM EDT | 97.00 | 5.25 | 7.15 | 9.95 | 0.00 | - | - | 2 | 40.45% |
| BIDU240726P00098000 | 2024-06-21 9:46AM EDT | 98.00 | 9.80 | 8.25 | 10.90 | +1.34 | +15.84% | 16 | 24 | 42.31% |
| BIDU240726P00099000 | 2024-06-21 2:02PM EDT | 99.00 | 11.07 | 9.80 | 11.65 | +4.32 | +64.00% | 11 | 10 | 41.50% |
| BIDU240726P00100000 | 2024-06-21 11:13AM EDT | 100.00 | 11.99 | 10.65 | 12.55 | +0.58 | +5.08% | 7 | 24 | 42.38% |
| BIDU240726P00101000 | 2024-06-13 11:49AM EDT | 101.00 | 7.85 | 11.60 | 13.55 | 0.00 | - | 1 | 1 | 44.48% |
| BIDU240726P00103000 | 2024-06-18 11:17AM EDT | 103.00 | 12.36 | 12.35 | 16.95 | 0.00 | - | 4 | 50 | 66.19% |
| BIDU240726P00104000 | 2024-06-07 3:58PM EDT | 104.00 | 9.50 | 13.35 | 16.50 | 0.00 | - | 2 | 1 | 49.81% |
| BIDU240726P00107000 | 2024-06-20 2:22PM EDT | 107.00 | 17.84 | 16.25 | 20.85 | +17.84 | - | - | 3 | 73.65% |
| BIDU240726P00108000 | 2024-06-20 2:54PM EDT | 108.00 | 19.38 | 17.10 | 21.85 | 0.00 | - | 10 | 4 | 75.68% |
| BIDU240726P00110000 | 2024-06-10 10:33AM EDT | 110.00 | 15.02 | 19.50 | 23.20 | 0.00 | - | - | 0 | 71.17% |
© 2024 Yahoo. All rights reserved.