Baidu, Inc. (BIDU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240419C00055000 | 2024-04-05 9:37AM EDT | 55.00 | 52.85 | 39.65 | 42.45 | 0.00 | - | 1 | 1 | 632.81% |
| BIDU240419C00060000 | 2024-04-01 9:50AM EDT | 60.00 | 48.50 | 34.50 | 36.85 | 0.00 | - | 4 | 3 | 415.63% |
| BIDU240419C00070000 | 2024-04-18 11:47AM EDT | 70.00 | 25.76 | 25.15 | 26.35 | -8.64 | -25.12% | 1 | 6 | 320.70% |
| BIDU240419C00075000 | 2024-03-11 9:43AM EDT | 75.00 | 27.75 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| BIDU240419C00080000 | 2024-04-11 2:12PM EDT | 80.00 | 22.41 | 15.40 | 16.65 | 0.00 | - | 1 | 30 | 248.24% |
| BIDU240419C00085000 | 2024-04-18 2:44PM EDT | 85.00 | 10.40 | 9.45 | 11.10 | -1.55 | -12.97% | 37 | 14 | 189.65% |
| BIDU240419C00087000 | 2024-04-16 11:54AM EDT | 87.00 | 8.97 | 8.30 | 8.85 | 0.00 | - | 1 | 1 | 134.38% |
| BIDU240419C00090000 | 2024-04-18 3:07PM EDT | 90.00 | 5.60 | 5.50 | 5.70 | +1.00 | +21.74% | 344 | 1,547 | 56.25% |
| BIDU240419C00092000 | 2024-04-18 12:00PM EDT | 92.00 | 3.89 | 3.45 | 3.75 | +1.19 | +44.07% | 35 | 40 | 61.13% |
| BIDU240419C00094000 | 2024-04-18 3:46PM EDT | 94.00 | 1.70 | 1.44 | 2.00 | +0.40 | +30.77% | 342 | 527 | 51.56% |
| BIDU240419C00095000 | 2024-04-18 3:52PM EDT | 95.00 | 1.09 | 1.02 | 1.13 | +0.24 | +28.24% | 611 | 1,364 | 40.53% |
| BIDU240419C00096000 | 2024-04-18 3:59PM EDT | 96.00 | 0.57 | 0.52 | 0.60 | +0.04 | +7.55% | 2,717 | 2,227 | 39.65% |
| BIDU240419C00097000 | 2024-04-18 3:57PM EDT | 97.00 | 0.25 | 0.25 | 0.29 | -0.06 | -19.35% | 1,456 | 910 | 40.23% |
| BIDU240419C00098000 | 2024-04-18 3:48PM EDT | 98.00 | 0.13 | 0.12 | 0.14 | -0.07 | -35.00% | 905 | 1,413 | 42.38% |
| BIDU240419C00099000 | 2024-04-18 3:59PM EDT | 99.00 | 0.07 | 0.06 | 0.08 | -0.04 | -36.36% | 208 | 786 | 46.68% |
| BIDU240419C00100000 | 2024-04-18 3:58PM EDT | 100.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 1,291 | 4,983 | 50.39% |
| BIDU240419C00101000 | 2024-04-18 1:05PM EDT | 101.00 | 0.07 | 0.02 | 0.03 | +0.01 | +16.67% | 26 | 784 | 53.13% |
| BIDU240419C00102000 | 2024-04-18 3:56PM EDT | 102.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 6 | 1,204 | 57.03% |
| BIDU240419C00103000 | 2024-04-18 3:48PM EDT | 103.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 59 | 1,875 | 64.06% |
| BIDU240419C00104000 | 2024-04-18 3:42PM EDT | 104.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 10 | 2,679 | 74.22% |
| BIDU240419C00105000 | 2024-04-18 3:39PM EDT | 105.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 165 | 4,767 | 75.00% |
| BIDU240419C00106000 | 2024-04-18 11:43AM EDT | 106.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 7 | 1,476 | 81.25% |
| BIDU240419C00107000 | 2024-04-18 10:38AM EDT | 107.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 4 | 739 | 87.50% |
| BIDU240419C00108000 | 2024-04-18 9:52AM EDT | 108.00 | 0.02 | 0.00 | 0.50 | -0.01 | -33.33% | 2 | 1,072 | 156.64% |
| BIDU240419C00109000 | 2024-04-18 3:47PM EDT | 109.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 4 | 333 | 104.69% |
| BIDU240419C00110000 | 2024-04-18 3:46PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 3,599 | 96.88% |
| BIDU240419C00111000 | 2024-04-17 3:50PM EDT | 111.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 41 | 206 | 117.19% |
| BIDU240419C00112000 | 2024-04-18 12:23PM EDT | 112.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 52 | 504 | 117.19% |
| BIDU240419C00113000 | 2024-04-18 11:07AM EDT | 113.00 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 21 | 226 | 123.44% |
| BIDU240419C00114000 | 2024-04-18 10:20AM EDT | 114.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 2 | 130 | 168.75% |
| BIDU240419C00115000 | 2024-04-18 1:37PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 4,962 | 125.00% |
| BIDU240419C00116000 | 2024-04-17 1:58PM EDT | 116.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 422 | 131.25% |
| BIDU240419C00117000 | 2024-04-18 10:47AM EDT | 117.00 | 0.12 | 0.00 | 0.01 | +0.11 | +1,100.00% | 1 | 271 | 137.50% |
| BIDU240419C00118000 | 2024-04-16 12:38PM EDT | 118.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 32 | 514 | 187.50% |
| BIDU240419C00119000 | 2024-04-17 11:25AM EDT | 119.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 417 | 246.09% |
| BIDU240419C00120000 | 2024-04-18 2:59PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 6,005 | 150.00% |
| BIDU240419C00124000 | 2024-04-12 10:04AM EDT | 124.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 103 | 99 | 282.03% |
| BIDU240419C00125000 | 2024-04-17 3:22PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 3,442 | 175.00% |
| BIDU240419C00130000 | 2024-04-17 9:30AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,941 | 196.88% |
| BIDU240419C00135000 | 2024-04-16 12:38PM EDT | 135.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 532 | 234.38% |
| BIDU240419C00140000 | 2024-04-12 10:31AM EDT | 140.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 8 | 613 | 237.50% |
| BIDU240419C00145000 | 2024-04-03 10:39AM EDT | 145.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 307 | 262.50% |
| BIDU240419C00150000 | 2024-04-12 3:20PM EDT | 150.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 3,426 | 306.25% |
| BIDU240419C00155000 | 2024-04-05 12:09PM EDT | 155.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 247 | 328.13% |
| BIDU240419C00160000 | 2024-04-15 9:45AM EDT | 160.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 67 | 346.88% |
| BIDU240419C00165000 | 2024-04-18 11:07AM EDT | 165.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 115 | 365.63% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240419P00055000 | 2024-04-15 1:00PM EDT | 55.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 15 | 96 | 504.69% |
| BIDU240419P00060000 | 2024-04-05 10:38AM EDT | 60.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 300.00% |
| BIDU240419P00065000 | 2024-03-11 3:03PM EDT | 65.00 | 0.10 | 0.00 | 0.12 | 0.00 | - | 2 | 6 | 329.69% |
| BIDU240419P00070000 | 2024-04-12 9:30AM EDT | 70.00 | 0.23 | 0.00 | 0.03 | 0.00 | - | 3 | 8 | 231.25% |
| BIDU240419P00075000 | 2024-04-17 10:31AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 156 | 162.50% |
| BIDU240419P00080000 | 2024-04-18 1:24PM EDT | 80.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 146 | 1,012 | 139.06% |
| BIDU240419P00085000 | 2024-04-18 12:09PM EDT | 85.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 147 | 1,726 | 95.31% |
| BIDU240419P00087000 | 2024-04-17 1:59PM EDT | 87.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 32 | 206 | 68.75% |
| BIDU240419P00088000 | 2024-04-18 3:11PM EDT | 88.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 14 | 75 | 70.31% |
| BIDU240419P00089000 | 2024-04-18 2:51PM EDT | 89.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 163 | 542 | 59.38% |
| BIDU240419P00090000 | 2024-04-18 3:12PM EDT | 90.00 | 0.04 | 0.01 | 0.03 | -0.09 | -69.23% | 39 | 3,652 | 56.25% |
| BIDU240419P00091000 | 2024-04-18 2:56PM EDT | 91.00 | 0.03 | 0.02 | 0.03 | -0.11 | -78.57% | 23 | 208 | 50.39% |
| BIDU240419P00092000 | 2024-04-18 2:21PM EDT | 92.00 | 0.05 | 0.03 | 0.06 | -0.22 | -81.48% | 54 | 673 | 46.88% |
| BIDU240419P00093000 | 2024-04-18 2:50PM EDT | 93.00 | 0.11 | 0.07 | 0.10 | -0.39 | -78.00% | 356 | 1,214 | 41.41% |
| BIDU240419P00094000 | 2024-04-18 3:51PM EDT | 94.00 | 0.20 | 0.17 | 0.22 | -0.65 | -76.47% | 406 | 669 | 38.57% |
| BIDU240419P00095000 | 2024-04-18 3:47PM EDT | 95.00 | 0.46 | 0.43 | 0.51 | -0.94 | -67.14% | 948 | 12,766 | 38.48% |
| BIDU240419P00096000 | 2024-04-18 3:50PM EDT | 96.00 | 0.98 | 0.90 | 1.05 | -1.05 | -51.72% | 257 | 1,376 | 41.11% |
| BIDU240419P00097000 | 2024-04-18 3:37PM EDT | 97.00 | 1.70 | 1.58 | 1.71 | -1.04 | -37.96% | 55 | 443 | 40.23% |
| BIDU240419P00098000 | 2024-04-18 2:50PM EDT | 98.00 | 2.80 | 2.31 | 2.59 | -0.60 | -17.65% | 55 | 756 | 45.12% |
| BIDU240419P00099000 | 2024-04-18 2:43PM EDT | 99.00 | 3.63 | 3.35 | 3.55 | -0.99 | -21.43% | 13 | 632 | 52.73% |
| BIDU240419P00100000 | 2024-04-18 3:12PM EDT | 100.00 | 4.52 | 4.30 | 4.65 | -1.13 | -20.00% | 59 | 3,812 | 52.34% |
| BIDU240419P00101000 | 2024-04-18 3:22PM EDT | 101.00 | 5.41 | 5.30 | 5.55 | -1.08 | -16.64% | 5 | 187 | 73.63% |
| BIDU240419P00102000 | 2024-04-18 2:02PM EDT | 102.00 | 6.59 | 6.30 | 6.60 | -0.76 | -10.34% | 16 | 279 | 63.28% |
| BIDU240419P00103000 | 2024-04-17 2:41PM EDT | 103.00 | 8.60 | 7.30 | 7.70 | 0.00 | - | 1,005 | 97 | 83.98% |
| BIDU240419P00104000 | 2024-04-18 1:24PM EDT | 104.00 | 8.60 | 8.30 | 8.55 | -0.65 | -7.03% | 2 | 138 | 62.50% |
| BIDU240419P00105000 | 2024-04-18 3:18PM EDT | 105.00 | 9.41 | 9.00 | 9.60 | -1.22 | -11.48% | 936 | 946 | 119.14% |
| BIDU240419P00106000 | 2024-04-18 3:18PM EDT | 106.00 | 10.30 | 10.15 | 10.70 | -1.00 | -8.85% | 180 | 87 | 75.00% |
| BIDU240419P00107000 | 2024-04-18 3:18PM EDT | 107.00 | 11.30 | 11.20 | 11.60 | -1.35 | -10.67% | 50 | 23 | 137.11% |
| BIDU240419P00108000 | 2024-04-18 3:18PM EDT | 108.00 | 12.30 | 12.25 | 12.60 | -1.35 | -9.89% | 270 | 79 | 87.50% |
| BIDU240419P00109000 | 2024-04-18 3:18PM EDT | 109.00 | 13.30 | 12.30 | 14.50 | -1.25 | -8.59% | 60 | 28 | 248.24% |
| BIDU240419P00110000 | 2024-04-18 3:18PM EDT | 110.00 | 14.52 | 14.25 | 14.60 | -1.21 | -7.69% | 579 | 200 | 96.88% |
| BIDU240419P00111000 | 2024-04-17 3:23PM EDT | 111.00 | 16.40 | 14.60 | 15.70 | 0.00 | - | 17 | 1 | 187.50% |
| BIDU240419P00112000 | 2024-04-16 3:47PM EDT | 112.00 | 15.80 | 16.25 | 16.60 | 0.00 | - | 11 | 0 | 109.38% |
| BIDU240419P00113000 | 2024-04-16 3:47PM EDT | 113.00 | 17.00 | 17.20 | 17.60 | 0.00 | - | 10 | 0 | 186.72% |
| BIDU240419P00114000 | 2024-04-08 10:14AM EDT | 114.00 | 10.70 | 18.25 | 18.75 | 0.00 | - | 2 | 0 | 168.75% |
| BIDU240419P00115000 | 2024-04-18 3:18PM EDT | 115.00 | 19.40 | 19.25 | 19.55 | -0.95 | -4.67% | 70 | 17 | 190.63% |
| BIDU240419P00116000 | 2024-04-04 12:07PM EDT | 116.00 | 7.95 | 20.25 | 20.55 | 0.00 | - | 12 | 0 | 197.66% |
| BIDU240419P00117000 | 2024-04-01 2:54PM EDT | 117.00 | 9.85 | 20.05 | 23.05 | 0.00 | - | - | 0 | 204.69% |
| BIDU240419P00118000 | 2024-04-01 11:23AM EDT | 118.00 | 11.05 | 21.15 | 23.20 | 0.00 | - | - | 0 | 309.38% |
| BIDU240419P00120000 | 2024-04-18 3:18PM EDT | 120.00 | 24.30 | 24.10 | 24.75 | -1.40 | -5.45% | 57 | 15 | 150.00% |
| BIDU240419P00122000 | 2024-04-11 10:04AM EDT | 122.00 | 20.30 | 25.85 | 28.50 | 0.00 | - | - | 0 | 340.82% |
| BIDU240419P00125000 | 2024-04-17 1:43PM EDT | 125.00 | 29.10 | 28.25 | 30.00 | 0.00 | - | 10 | 0 | 342.97% |
| BIDU240419P00130000 | 2024-03-21 3:23PM EDT | 130.00 | 27.63 | 33.90 | 35.65 | 0.00 | - | 1 | 0 | 343.36% |
| BIDU240419P00135000 | 2024-02-29 12:57PM EDT | 135.00 | 33.10 | 29.35 | 30.40 | 0.00 | - | 2 | 0 | 0.00% |
| BIDU240419P00140000 | 2024-02-27 3:20PM EDT | 140.00 | 28.45 | 33.30 | 34.85 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU240419P00145000 | 2024-02-27 4:59PM EDT | 145.00 | 32.90 | 38.65 | 41.20 | 0.00 | - | - | 0 | 0.00% |
| BIDU240419P00160000 | 2024-02-28 4:55PM EDT | 160.00 | 56.40 | 54.05 | 56.10 | 0.00 | - | - | 0 | 0.00% |
| BIDU240419P00165000 | 2024-03-07 12:35PM EDT | 165.00 | 68.00 | 58.10 | 58.85 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.