Baker Hughes Company (BKR)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR240920C00025000 | 2024-09-03 11:13AM EDT | 25.00 | 9.10 | 7.30 | 9.70 | 0.00 | - | 1 | 7 | 135.94% |
| BKR240920C00027000 | 2024-08-30 3:55PM EDT | 27.00 | 8.30 | 6.30 | 6.50 | 0.00 | - | 1 | 3 | 50.00% |
| BKR240920C00029000 | 2024-08-30 3:54PM EDT | 29.00 | 6.30 | 2.90 | 4.50 | 0.00 | - | 2 | 8 | 76.17% |
| BKR240920C00030000 | 2024-09-09 3:02PM EDT | 30.00 | 3.88 | 2.20 | 3.80 | 0.00 | - | 1 | 3,026 | 94.92% |
| BKR240920C00031000 | 2024-09-11 10:47AM EDT | 31.00 | 1.60 | 2.40 | 2.55 | 0.00 | - | 3 | 7 | 52.93% |
| BKR240920C00032000 | 2024-09-11 1:51PM EDT | 32.00 | 1.15 | 0.85 | 1.60 | 0.00 | - | 2 | 4 | 40.82% |
| BKR240920C00033000 | 2024-09-12 3:59PM EDT | 33.00 | 0.70 | 0.65 | 0.75 | 0.00 | - | 17 | 159 | 30.96% |
| BKR240920C00034000 | 2024-09-13 11:30AM EDT | 34.00 | 0.28 | 0.20 | 0.25 | -0.12 | -30.00% | 32 | 251 | 28.61% |
| BKR240920C00035000 | 2024-09-13 1:14PM EDT | 35.00 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 4 | 383 | 33.20% |
| BKR240920C00036000 | 2024-09-12 12:36PM EDT | 36.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 1,885 | 46.09% |
| BKR240920C00037000 | 2024-09-13 10:50AM EDT | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 337 | 768 | 49.61% |
| BKR240920C00038000 | 2024-09-11 3:33PM EDT | 38.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 16 | 1,190 | 79.30% |
| BKR240920C00039000 | 2024-09-09 9:47AM EDT | 39.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 139 | 60.94% |
| BKR240920C00040000 | 2024-09-13 3:32PM EDT | 40.00 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 10 | 217 | 77.34% |
| BKR240920C00041000 | 2024-08-26 10:54AM EDT | 41.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 27 | 148 | 110.94% |
| BKR240920C00042000 | 2024-09-10 3:59PM EDT | 42.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 23 | 68 | 120.31% |
| BKR240920C00043000 | 2024-09-06 9:39AM EDT | 43.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 6 | 6 | 129.49% |
| BKR240920C00044000 | 2024-08-22 9:34AM EDT | 44.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 123 | 98.44% |
| BKR240920C00045000 | 2024-08-22 9:33AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 90 | 95 | 105.47% |
| BKR240920C00046000 | 2024-08-20 12:26PM EDT | 46.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 220 | 132.03% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR240920P00025000 | 2024-08-13 10:59AM EDT | 25.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 1 | 107.03% |
| BKR240920P00027000 | 2024-08-29 1:05PM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 16 | 82.03% |
| BKR240920P00028000 | 2024-09-10 1:19PM EDT | 28.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 43 | 69.53% |
| BKR240920P00029000 | 2024-08-05 3:48PM EDT | 29.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 26 | 4 | 65.63% |
| BKR240920P00030000 | 2024-09-13 1:55PM EDT | 30.00 | 0.01 | 0.00 | 0.05 | -0.06 | -85.71% | 8 | 3,039 | 52.34% |
| BKR240920P00031000 | 2024-09-11 1:53PM EDT | 31.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 9 | 44 | 39.45% |
| BKR240920P00032000 | 2024-09-13 1:33PM EDT | 32.00 | 0.13 | 0.05 | 0.15 | +0.02 | +18.18% | 1 | 1,364 | 36.52% |
| BKR240920P00033000 | 2024-09-13 1:55PM EDT | 33.00 | 0.36 | 0.25 | 0.30 | +0.03 | +9.09% | 10 | 298 | 27.93% |
| BKR240920P00034000 | 2024-09-13 2:34PM EDT | 34.00 | 0.95 | 0.75 | 0.85 | 0.00 | - | 1 | 722 | 28.61% |
| BKR240920P00035000 | 2024-09-12 3:26PM EDT | 35.00 | 1.78 | 1.55 | 1.70 | 0.00 | - | 10 | 401 | 33.20% |
| BKR240920P00036000 | 2024-09-05 12:08PM EDT | 36.00 | 2.12 | 2.55 | 2.80 | 0.00 | - | 3 | 201 | 56.84% |
| BKR240920P00037000 | 2024-09-05 11:42AM EDT | 37.00 | 3.05 | 3.50 | 3.70 | 0.00 | - | 2 | 5 | 57.81% |
| BKR240920P00038000 | 2024-09-05 11:42AM EDT | 38.00 | 3.96 | 4.50 | 4.70 | 0.00 | - | 1 | 75 | 68.75% |
| BKR240920P00039000 | 2024-08-22 3:51PM EDT | 39.00 | 4.30 | 5.50 | 5.70 | 0.00 | - | 550 | 0 | 78.91% |
| BKR240920P00040000 | 2024-08-22 3:51PM EDT | 40.00 | 5.30 | 6.50 | 6.70 | 0.00 | - | 550 | 1 | 88.67% |
| BKR240920P00041000 | 2024-08-01 12:00PM EDT | 41.00 | 3.79 | 5.70 | 5.90 | 0.00 | - | - | 3 | 0.00% |
| BKR240920P00044000 | 2024-08-02 10:35AM EDT | 44.00 | 8.00 | 8.70 | 8.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.