Baker Hughes Company (BKR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR240719C00023000 | 2024-02-09 4:42PM EDT | 23.00 | 6.57 | 7.90 | 8.90 | 0.00 | - | - | 1 | 0.00% |
| BKR240719C00025000 | 2024-04-25 12:40PM EDT | 25.00 | 8.00 | 7.50 | 9.20 | 0.00 | - | 1 | 40 | 52.49% |
| BKR240719C00026000 | 2024-04-10 12:35PM EDT | 26.00 | 8.18 | 6.60 | 7.30 | 0.00 | - | 3 | 4 | 45.41% |
| BKR240719C00027000 | 2024-04-24 3:22PM EDT | 27.00 | 6.03 | 5.80 | 6.80 | 0.00 | - | 2 | 11 | 53.13% |
| BKR240719C00028000 | 2024-04-22 1:52PM EDT | 28.00 | 5.10 | 5.10 | 5.30 | 0.00 | - | 5 | 316 | 34.86% |
| BKR240719C00029000 | 2024-04-25 3:11PM EDT | 29.00 | 4.67 | 2.50 | 4.40 | 0.00 | - | 2 | 26 | 32.03% |
| BKR240719C00030000 | 2024-04-25 3:42PM EDT | 30.00 | 4.00 | 3.40 | 3.60 | 0.00 | - | 3 | 573 | 30.66% |
| BKR240719C00031000 | 2024-04-16 9:40AM EDT | 31.00 | 2.57 | 2.75 | 2.85 | 0.00 | - | 1 | 2,661 | 29.18% |
| BKR240719C00032000 | 2024-04-24 10:26AM EDT | 32.00 | 2.01 | 2.10 | 2.20 | -0.79 | -28.21% | 5 | 138 | 28.17% |
| BKR240719C00033000 | 2024-04-26 2:34PM EDT | 33.00 | 1.70 | 1.55 | 1.65 | -0.05 | -2.86% | 3 | 264 | 27.44% |
| BKR240719C00034000 | 2024-04-26 12:00PM EDT | 34.00 | 1.10 | 1.10 | 1.20 | -0.30 | -21.43% | 1 | 189 | 26.88% |
| BKR240719C00035000 | 2024-04-26 11:11AM EDT | 35.00 | 0.71 | 0.75 | 0.85 | -0.14 | -16.47% | 1 | 1,200 | 26.49% |
| BKR240719C00036000 | 2024-04-26 1:42PM EDT | 36.00 | 0.60 | 0.50 | 0.60 | -0.09 | -13.04% | 1 | 118 | 26.49% |
| BKR240719C00037000 | 2024-04-26 2:27PM EDT | 37.00 | 0.40 | 0.30 | 0.40 | -0.15 | -27.27% | 5 | 240 | 26.17% |
| BKR240719C00038000 | 2024-04-19 10:29AM EDT | 38.00 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 1 | 1,210 | 27.05% |
| BKR240719C00039000 | 2024-04-22 10:06AM EDT | 39.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 2 | 192 | 27.05% |
| BKR240719C00040000 | 2024-04-19 3:00PM EDT | 40.00 | 0.12 | 0.05 | 0.30 | 0.00 | - | 1 | 56 | 33.25% |
| BKR240719C00041000 | 2024-04-22 3:27PM EDT | 41.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 20 | 30.47% |
| BKR240719C00043000 | 2024-04-04 9:38AM EDT | 43.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 47.66% |
| BKR240719C00044000 | 2024-03-22 9:35AM EDT | 44.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 56.93% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR240719P00015000 | 2024-03-21 1:49PM EDT | 15.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 2 | 112.11% |
| BKR240719P00020000 | 2024-01-17 11:39AM EDT | 20.00 | 0.17 | 0.05 | 0.20 | 0.00 | - | - | 6 | 59.86% |
| BKR240719P00023000 | 2024-02-01 1:48PM EDT | 23.00 | 0.45 | 0.15 | 0.30 | 0.00 | - | - | 383 | 51.47% |
| BKR240719P00024000 | 2024-03-14 10:45AM EDT | 24.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 10 | 1,164 | 57.81% |
| BKR240719P00025000 | 2024-04-16 2:06PM EDT | 25.00 | 0.16 | 0.05 | 0.00 | 0.00 | - | 4 | 1,298 | 12.50% |
| BKR240719P00026000 | 2024-04-22 2:13PM EDT | 26.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 47 | 568 | 33.40% |
| BKR240719P00027000 | 2024-04-08 2:45PM EDT | 27.00 | 0.17 | 0.10 | 0.20 | 0.00 | - | 6 | 1,039 | 31.25% |
| BKR240719P00028000 | 2024-04-24 9:39AM EDT | 28.00 | 0.26 | 0.20 | 0.30 | 0.00 | - | 2 | 591 | 30.18% |
| BKR240719P00029000 | 2024-04-25 12:11PM EDT | 29.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 1 | 1,208 | 28.08% |
| BKR240719P00030000 | 2024-04-25 11:29AM EDT | 30.00 | 0.55 | 0.45 | 0.60 | 0.00 | - | 1 | 311 | 27.39% |
| BKR240719P00031000 | 2024-04-24 11:07AM EDT | 31.00 | 0.90 | 0.70 | 0.85 | 0.00 | - | 6 | 730 | 26.32% |
| BKR240719P00032000 | 2024-04-26 11:52AM EDT | 32.00 | 1.20 | 1.05 | 1.15 | -0.01 | -0.83% | 1 | 1,850 | 24.73% |
| BKR240719P00033000 | 2024-04-25 12:43PM EDT | 33.00 | 1.75 | 1.50 | 1.60 | +0.31 | +21.53% | 3 | 506 | 24.12% |
| BKR240719P00034000 | 2024-04-26 12:12PM EDT | 34.00 | 2.20 | 2.10 | 2.15 | +0.20 | +10.00% | 96 | 173 | 23.46% |
| BKR240719P00035000 | 2024-04-10 3:30PM EDT | 35.00 | 2.30 | 2.75 | 3.20 | 0.00 | - | 9 | 122 | 29.79% |
| BKR240719P00036000 | 2024-04-05 1:06PM EDT | 36.00 | 2.65 | 3.50 | 3.70 | 0.00 | - | 19 | 32 | 25.29% |
| BKR240719P00037000 | 2024-03-15 9:41AM EDT | 37.00 | 5.10 | 4.30 | 4.50 | 0.00 | - | 1 | 15 | 24.71% |
| BKR240719P00038000 | 2024-04-15 3:18PM EDT | 38.00 | 5.80 | 3.30 | 5.50 | 0.00 | - | 14 | 19 | 28.17% |
| BKR240719P00039000 | 2024-04-15 1:37PM EDT | 39.00 | 6.60 | 6.10 | 6.90 | 0.00 | - | 1 | 9 | 41.02% |
| BKR240719P00040000 | 2024-04-12 12:35PM EDT | 40.00 | 6.60 | 7.10 | 8.80 | 0.00 | - | 1 | 2 | 62.21% |
| BKR240719P00041000 | 2024-04-11 10:22AM EDT | 41.00 | 7.20 | 7.70 | 8.60 | 0.00 | - | 3 | 0 | 40.28% |
© 2024 Yahoo. All rights reserved.