Baidu, Inc. (BIDU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU250117C00040000 | 2024-04-05 10:46AM EDT | 40.00 | 67.05 | 61.80 | 63.20 | 0.00 | - | 2 | 60 | 83.23% |
| BIDU250117C00045000 | 2022-11-28 11:14AM EDT | 45.00 | 60.30 | 70.55 | 74.80 | 0.00 | - | 1 | 1 | 181.18% |
| BIDU250117C00050000 | 2024-04-22 10:25AM EDT | 50.00 | 48.90 | 50.75 | 53.95 | 0.00 | - | 10 | 24 | 64.26% |
| BIDU250117C00055000 | 2024-02-02 2:05PM EDT | 55.00 | 52.50 | 50.90 | 55.00 | 0.00 | - | 1 | 6 | 93.86% |
| BIDU250117C00060000 | 2024-04-19 9:30AM EDT | 60.00 | 38.70 | 44.00 | 45.00 | 0.00 | - | 2 | 62 | 64.87% |
| BIDU250117C00065000 | 2024-04-23 1:31PM EDT | 65.00 | 37.95 | 39.10 | 40.70 | 0.00 | - | 1 | 11 | 59.58% |
| BIDU250117C00070000 | 2024-04-25 11:16AM EDT | 70.00 | 34.33 | 35.05 | 36.25 | 0.00 | - | 4 | 68 | 56.07% |
| BIDU250117C00075000 | 2024-04-24 1:17PM EDT | 75.00 | 30.15 | 31.15 | 32.60 | 0.00 | - | 1 | 1,611 | 54.30% |
| BIDU250117C00080000 | 2024-04-23 9:38AM EDT | 80.00 | 25.57 | 27.35 | 28.70 | 0.00 | - | 6 | 76 | 51.61% |
| BIDU250117C00085000 | 2024-04-16 3:07PM EDT | 85.00 | 21.87 | 24.05 | 25.45 | 0.00 | - | 3 | 145 | 50.48% |
| BIDU250117C00090000 | 2024-04-26 9:42AM EDT | 90.00 | 23.40 | 20.95 | 22.30 | +3.31 | +16.48% | 1 | 235 | 51.34% |
| BIDU250117C00095000 | 2024-04-26 12:54PM EDT | 95.00 | 18.70 | 18.05 | 18.85 | +1.33 | +7.66% | 1 | 96 | 48.21% |
| BIDU250117C00100000 | 2024-04-26 3:26PM EDT | 100.00 | 16.15 | 15.50 | 16.95 | +0.30 | +1.89% | 79 | 1,004 | 49.23% |
| BIDU250117C00105000 | 2024-04-26 1:53PM EDT | 105.00 | 14.09 | 13.30 | 15.05 | +0.59 | +4.37% | 82 | 704 | 49.51% |
| BIDU250117C00110000 | 2024-04-26 3:38PM EDT | 110.00 | 11.70 | 11.50 | 13.05 | +0.40 | +3.54% | 182 | 829 | 48.86% |
| BIDU250117C00115000 | 2024-04-26 3:53PM EDT | 115.00 | 10.25 | 9.65 | 11.05 | +0.25 | +2.50% | 19 | 559 | 47.63% |
| BIDU250117C00120000 | 2024-04-26 3:57PM EDT | 120.00 | 8.75 | 8.15 | 9.55 | +0.25 | +2.94% | 72 | 2,305 | 47.31% |
| BIDU250117C00125000 | 2024-04-26 3:50PM EDT | 125.00 | 7.55 | 7.45 | 7.90 | +0.45 | +6.34% | 512 | 1,311 | 45.98% |
| BIDU250117C00130000 | 2024-04-26 10:20AM EDT | 130.00 | 6.30 | 5.80 | 7.15 | +0.25 | +4.13% | 49 | 990 | 46.98% |
| BIDU250117C00135000 | 2024-04-26 12:16PM EDT | 135.00 | 5.50 | 5.40 | 5.60 | +0.60 | +12.24% | 64 | 478 | 44.89% |
| BIDU250117C00140000 | 2024-04-26 1:54PM EDT | 140.00 | 4.75 | 4.60 | 6.50 | +0.20 | +4.40% | 52 | 1,403 | 50.80% |
| BIDU250117C00145000 | 2024-04-26 10:19AM EDT | 145.00 | 4.20 | 3.40 | 4.70 | +0.40 | +10.53% | 62 | 429 | 47.03% |
| BIDU250117C00150000 | 2024-04-26 2:12PM EDT | 150.00 | 3.40 | 3.05 | 4.10 | +0.20 | +6.25% | 17 | 2,450 | 47.11% |
| BIDU250117C00155000 | 2024-04-26 9:30AM EDT | 155.00 | 2.95 | 2.37 | 3.05 | +0.20 | +7.27% | 3 | 817 | 44.86% |
| BIDU250117C00160000 | 2024-04-26 9:49AM EDT | 160.00 | 2.91 | 1.98 | 2.58 | +0.68 | +30.49% | 7 | 238 | 44.68% |
| BIDU250117C00165000 | 2024-04-26 1:23PM EDT | 165.00 | 2.06 | 1.65 | 2.76 | +0.25 | +13.81% | 5 | 146 | 47.50% |
| BIDU250117C00170000 | 2024-04-26 1:39PM EDT | 170.00 | 1.83 | 1.37 | 1.99 | +0.07 | +3.98% | 1 | 336 | 45.23% |
| BIDU250117C00175000 | 2024-04-25 1:24PM EDT | 175.00 | 1.43 | 1.11 | 1.62 | 0.00 | - | 4 | 300 | 44.64% |
| BIDU250117C00180000 | 2024-04-26 3:01PM EDT | 180.00 | 1.41 | 1.11 | 1.50 | +0.14 | +11.02% | 16 | 975 | 45.42% |
| BIDU250117C00185000 | 2024-04-22 11:50AM EDT | 185.00 | 1.00 | 0.80 | 1.23 | 0.00 | - | 11 | 460 | 44.95% |
| BIDU250117C00190000 | 2024-04-26 3:14PM EDT | 190.00 | 1.03 | 0.15 | 1.10 | +0.13 | +14.44% | 4 | 202 | 45.31% |
| BIDU250117C00195000 | 2024-04-26 9:49AM EDT | 195.00 | 1.01 | 0.86 | 0.98 | +0.24 | +31.17% | 2 | 138 | 45.62% |
| BIDU250117C00200000 | 2024-04-26 2:56PM EDT | 200.00 | 0.74 | 0.56 | 0.92 | +0.03 | +4.23% | 9 | 1,626 | 46.35% |
| BIDU250117C00210000 | 2024-04-26 3:37PM EDT | 210.00 | 0.81 | 0.55 | 0.80 | +0.26 | +47.27% | 1 | 1,499 | 47.56% |
| BIDU250117C00220000 | 2024-04-08 12:39PM EDT | 220.00 | 0.76 | 0.28 | 0.74 | 0.00 | - | 3 | 107 | 49.16% |
| BIDU250117C00230000 | 2024-04-26 10:42AM EDT | 230.00 | 0.43 | 0.16 | 0.64 | +0.02 | +4.88% | 2 | 272 | 50.05% |
| BIDU250117C00240000 | 2024-04-26 3:01PM EDT | 240.00 | 0.37 | 0.23 | 0.51 | +0.05 | +15.63% | 4 | 2,702 | 50.20% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU250117P00040000 | 2024-04-26 10:38AM EDT | 40.00 | 0.27 | 0.15 | 0.49 | -0.03 | -10.00% | 2 | 134 | 56.45% |
| BIDU250117P00045000 | 2024-04-26 10:39AM EDT | 45.00 | 0.35 | 0.30 | 0.59 | -0.04 | -10.26% | 2 | 235 | 52.83% |
| BIDU250117P00050000 | 2024-04-26 10:44AM EDT | 50.00 | 0.50 | 0.40 | 0.72 | -0.06 | -10.71% | 3 | 166 | 51.34% |
| BIDU250117P00055000 | 2024-04-25 2:34PM EDT | 55.00 | 0.84 | 0.52 | 0.96 | 0.00 | - | 4 | 379 | 48.27% |
| BIDU250117P00060000 | 2024-04-25 12:38PM EDT | 60.00 | 1.19 | 1.00 | 1.23 | 0.00 | - | 1 | 196 | 45.08% |
| BIDU250117P00065000 | 2024-04-17 9:51AM EDT | 65.00 | 2.23 | 1.56 | 2.03 | 0.00 | - | 5 | 261 | 45.47% |
| BIDU250117P00070000 | 2024-04-26 12:46PM EDT | 70.00 | 2.30 | 1.84 | 2.76 | -0.91 | -28.35% | 10 | 249 | 43.88% |
| BIDU250117P00075000 | 2024-04-26 12:46PM EDT | 75.00 | 3.20 | 2.72 | 4.25 | -0.95 | -22.89% | 4 | 2,585 | 45.07% |
| BIDU250117P00080000 | 2024-04-25 10:07AM EDT | 80.00 | 4.00 | 4.20 | 4.90 | -0.75 | -15.79% | 1 | 1,275 | 41.35% |
| BIDU250117P00085000 | 2024-04-26 1:21PM EDT | 85.00 | 5.83 | 5.20 | 6.35 | -0.42 | -6.72% | 42 | 1,631 | 40.25% |
| BIDU250117P00090000 | 2024-04-26 9:59AM EDT | 90.00 | 7.40 | 7.40 | 8.60 | -0.60 | -7.50% | 32 | 1,245 | 40.94% |
| BIDU250117P00095000 | 2024-04-26 2:53PM EDT | 95.00 | 9.49 | 7.40 | 10.20 | -2.48 | -20.72% | 80 | 1,398 | 38.55% |
| BIDU250117P00100000 | 2024-04-26 11:07AM EDT | 100.00 | 11.41 | 11.30 | 12.55 | -1.14 | -9.08% | 4 | 1,707 | 37.68% |
| BIDU250117P00105000 | 2024-04-26 3:57PM EDT | 105.00 | 14.40 | 13.95 | 15.20 | -1.04 | -6.74% | 119 | 503 | 36.85% |
| BIDU250117P00110000 | 2024-04-26 1:25PM EDT | 110.00 | 17.50 | 17.05 | 18.30 | -0.85 | -4.63% | 121 | 1,428 | 36.49% |
| BIDU250117P00115000 | 2024-04-26 3:59PM EDT | 115.00 | 20.74 | 20.45 | 21.55 | -3.92 | -15.90% | 61 | 1,650 | 35.77% |
| BIDU250117P00120000 | 2024-04-26 3:05PM EDT | 120.00 | 24.35 | 23.90 | 25.55 | -1.89 | -7.20% | 34 | 1,058 | 36.63% |
| BIDU250117P00125000 | 2024-04-23 10:50AM EDT | 125.00 | 30.22 | 27.40 | 29.00 | 0.00 | - | 10 | 2,175 | 35.02% |
| BIDU250117P00130000 | 2024-04-23 11:11AM EDT | 130.00 | 34.33 | 31.35 | 33.00 | 0.00 | - | 2 | 624 | 34.50% |
| BIDU250117P00135000 | 2024-04-18 9:56AM EDT | 135.00 | 40.80 | 35.55 | 37.15 | 0.00 | - | 1 | 270 | 33.85% |
| BIDU250117P00140000 | 2024-04-23 3:47PM EDT | 140.00 | 42.32 | 39.85 | 41.35 | 0.00 | - | 1 | 516 | 32.62% |
| BIDU250117P00145000 | 2024-04-26 2:41PM EDT | 145.00 | 45.10 | 44.40 | 46.15 | -4.80 | -9.62% | 2 | 693 | 33.80% |
| BIDU250117P00150000 | 2024-04-22 3:56PM EDT | 150.00 | 52.90 | 49.40 | 50.70 | 0.00 | - | 3 | 155 | 33.18% |
| BIDU250117P00155000 | 2024-04-11 12:12PM EDT | 155.00 | 53.75 | 53.60 | 55.60 | 0.00 | - | 10 | 43 | 34.41% |
| BIDU250117P00160000 | 2024-04-26 10:05AM EDT | 160.00 | 58.68 | 58.40 | 60.50 | +2.86 | +5.12% | 131 | 0 | 35.47% |
| BIDU250117P00165000 | 2024-04-17 1:43PM EDT | 165.00 | 71.05 | 63.30 | 65.50 | 0.00 | - | 25 | 0 | 37.18% |
| BIDU250117P00170000 | 2024-04-04 2:13PM EDT | 170.00 | 61.00 | 68.25 | 70.55 | 0.00 | - | 1 | 0 | 39.22% |
| BIDU250117P00175000 | 2024-03-08 10:47AM EDT | 175.00 | 75.60 | 66.55 | 70.50 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU250117P00180000 | 2024-01-03 4:37PM EDT | 180.00 | 63.22 | 75.10 | 79.20 | 0.00 | - | 2 | 0 | 0.00% |
| BIDU250117P00185000 | 2023-06-20 1:17PM EDT | 185.00 | 52.50 | 49.15 | 51.45 | 0.00 | - | 2 | 89 | 0.00% |
| BIDU250117P00190000 | 2023-10-24 10:48AM EDT | 190.00 | 78.00 | 67.85 | 71.55 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU250117P00195000 | 2023-03-17 10:59AM EDT | 195.00 | 63.40 | 68.90 | 72.90 | 0.00 | - | 3 | 9 | 0.00% |
| BIDU250117P00200000 | 2023-10-20 9:30AM EDT | 200.00 | 94.32 | 90.00 | 93.95 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU250117P00210000 | 2023-10-12 9:35AM EDT | 210.00 | 77.00 | 102.60 | 105.60 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU250117P00220000 | 2024-02-20 11:30AM EDT | 220.00 | 115.10 | 116.05 | 120.15 | 0.00 | - | 1 | 0 | 48.51% |
| BIDU250117P00230000 | 2024-01-03 4:37PM EDT | 230.00 | 112.62 | 125.60 | 128.85 | 0.00 | - | 8 | 0 | 0.00% |
| BIDU250117P00240000 | 2024-02-26 4:58PM EDT | 240.00 | 129.30 | 133.20 | 137.25 | 0.00 | - | 16 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.