Baker Hughes Company (BKR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR240621C00018000 | 2024-01-31 10:35AM EDT | 18.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | - | 33 | 0.00% |
| BKR240621C00020000 | 2024-03-13 11:46AM EDT | 20.00 | 11.80 | 12.60 | 13.40 | 0.00 | - | 10 | 161 | 131.15% |
| BKR240621C00023000 | 2024-02-20 11:43AM EDT | 23.00 | 6.30 | 10.90 | 11.80 | 0.00 | - | 30 | 158 | 146.34% |
| BKR240621C00025000 | 2024-04-15 11:18AM EDT | 25.00 | 8.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKR240621C00028000 | 2024-04-24 10:33AM EDT | 28.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BKR240621C00030000 | 2024-05-01 12:32PM EDT | 30.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BKR240621C00031000 | 2024-04-30 12:51PM EDT | 31.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| BKR240621C00032000 | 2024-04-29 1:19PM EDT | 32.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| BKR240621C00033000 | 2024-05-01 2:15PM EDT | 33.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| BKR240621C00034000 | 2024-04-30 3:40PM EDT | 34.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| BKR240621C00035000 | 2024-05-01 2:07PM EDT | 35.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| BKR240621C00036000 | 2024-04-29 2:59PM EDT | 36.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| BKR240621C00037000 | 2024-04-30 3:42PM EDT | 37.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BKR240621C00038000 | 2024-04-24 3:32PM EDT | 38.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BKR240621C00039000 | 2024-04-05 2:58PM EDT | 39.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BKR240621C00040000 | 2024-04-10 3:17PM EDT | 40.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BKR240621C00042000 | 2024-01-30 10:43AM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 606 | 12.50% |
| BKR240621C00043000 | 2023-12-28 11:01AM EDT | 43.00 | 0.45 | 0.00 | 0.85 | 0.00 | - | - | 20 | 63.14% |
| BKR240621C00045000 | 2023-12-01 3:02PM EDT | 45.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 1 | 23 | 61.23% |
| BKR240621C00047000 | 2023-09-14 11:32AM EDT | 47.00 | 1.00 | 0.60 | 0.75 | 0.00 | - | 26 | 44 | 85.74% |
| BKR240621C00050000 | 2024-01-10 10:30AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR240621P00020000 | 2024-01-31 2:12PM EDT | 20.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 12 | 11 | 66.80% |
| BKR240621P00023000 | 2024-01-30 2:13PM EDT | 23.00 | 0.33 | 0.15 | 0.20 | 0.00 | - | 62 | 69 | 58.50% |
| BKR240621P00025000 | 2024-04-25 12:15PM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BKR240621P00028000 | 2024-04-25 12:15PM EDT | 28.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BKR240621P00029000 | 2024-04-23 3:40PM EDT | 29.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| BKR240621P00030000 | 2024-05-01 3:55PM EDT | 30.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BKR240621P00031000 | 2024-05-01 12:58PM EDT | 31.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| BKR240621P00032000 | 2024-04-26 3:51PM EDT | 32.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| BKR240621P00033000 | 2024-05-01 2:09PM EDT | 33.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BKR240621P00034000 | 2024-04-30 12:33PM EDT | 34.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKR240621P00035000 | 2024-04-23 10:30AM EDT | 35.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKR240621P00036000 | 2024-04-24 11:19AM EDT | 36.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BKR240621P00037000 | 2024-05-01 12:27PM EDT | 37.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BKR240621P00038000 | 2024-05-01 11:46AM EDT | 38.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BKR240621P00039000 | 2024-04-12 3:32PM EDT | 39.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BKR240621P00040000 | 2024-04-15 10:18AM EDT | 40.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BKR240621P00042000 | 2024-02-09 10:49AM EDT | 42.00 | 12.80 | 11.00 | 12.80 | 0.00 | - | 1 | 0 | 99.32% |
| BKR240621P00045000 | 2023-10-27 12:12PM EDT | 45.00 | 10.10 | 10.40 | 11.90 | 0.00 | - | 1 | 0 | 0.00% |
| BKR240621P00050000 | 2023-09-08 2:13PM EDT | 50.00 | 12.60 | 15.80 | 16.60 | 0.00 | - | 96 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.