Baker Hughes Company (BKR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:17PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR260116C00020000 | 2024-03-28 1:45PM EDT | 20.00 | 13.95 | 12.10 | 14.30 | 0.00 | - | 14 | 17 | 49.27% |
| BKR260116C00023000 | 2024-05-02 12:05PM EDT | 23.00 | 10.70 | 10.80 | 11.10 | -1.10 | -9.32% | 3 | 7 | 37.50% |
| BKR260116C00025000 | 2024-05-02 9:50AM EDT | 25.00 | 9.40 | 9.40 | 9.70 | -0.60 | -6.00% | 44 | 49 | 36.50% |
| BKR260116C00028000 | 2024-05-01 11:55AM EDT | 28.00 | 7.50 | 7.50 | 7.80 | -0.20 | -2.60% | 2 | 40 | 35.13% |
| BKR260116C00030000 | 2024-04-30 9:45AM EDT | 30.00 | 7.10 | 4.80 | 6.70 | 0.00 | - | 1 | 365 | 34.47% |
| BKR260116C00033000 | 2024-04-25 3:43PM EDT | 33.00 | 6.10 | 5.00 | 5.20 | 0.00 | - | 17 | 33 | 33.20% |
| BKR260116C00035000 | 2024-04-05 1:14PM EDT | 35.00 | 6.00 | 4.20 | 4.40 | 0.00 | - | 13 | 235 | 32.79% |
| BKR260116C00037000 | 2024-05-01 11:01AM EDT | 37.00 | 3.60 | 3.40 | 3.70 | 0.00 | - | 1 | 109 | 32.40% |
| BKR260116C00040000 | 2024-05-01 9:35AM EDT | 40.00 | 2.45 | 2.55 | 2.75 | 0.00 | - | 6 | 233 | 31.38% |
| BKR260116C00042000 | 2024-03-11 2:39PM EDT | 42.00 | 2.10 | 3.10 | 3.30 | 0.00 | - | 4 | 28 | 37.61% |
| BKR260116C00045000 | 2024-01-30 10:41AM EDT | 45.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| BKR260116C00047000 | 2024-03-25 10:47AM EDT | 47.00 | 1.80 | 1.50 | 1.65 | 0.00 | - | 1 | 8 | 32.39% |
| BKR260116C00050000 | 2024-03-12 9:50AM EDT | 50.00 | 1.00 | 1.30 | 1.50 | 0.00 | - | - | 19 | 34.08% |
| BKR260116C00055000 | 2024-04-24 2:23PM EDT | 55.00 | 0.66 | 0.45 | 0.65 | 0.00 | - | 16 | 166 | 30.08% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR260116P00015000 | 2024-01-31 3:22PM EDT | 15.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 6 | 12.50% |
| BKR260116P00020000 | 2024-04-24 3:51PM EDT | 20.00 | 0.73 | 0.70 | 0.85 | 0.00 | - | 1 | 35 | 34.55% |
| BKR260116P00023000 | 2024-05-01 12:35PM EDT | 23.00 | 1.25 | 1.20 | 1.35 | 0.00 | - | 6 | 1,512 | 32.03% |
| BKR260116P00025000 | 2024-04-02 12:49PM EDT | 25.00 | 1.70 | 1.65 | 1.85 | 0.00 | - | 1 | 637 | 30.99% |
| BKR260116P00028000 | 2024-04-11 2:18PM EDT | 28.00 | 2.40 | 2.55 | 2.75 | 0.00 | - | 9 | 61 | 29.10% |
| BKR260116P00030000 | 2024-05-02 10:37AM EDT | 30.00 | 3.43 | 3.30 | 3.50 | +0.23 | +7.19% | 36 | 97 | 27.93% |
| BKR260116P00033000 | 2024-05-02 10:37AM EDT | 33.00 | 4.78 | 4.70 | 4.90 | +0.58 | +13.81% | 36 | 60 | 26.44% |
| BKR260116P00035000 | 2024-03-07 1:05PM EDT | 35.00 | 6.69 | 5.00 | 5.30 | 0.00 | - | 1 | 56 | 21.29% |
| BKR260116P00037000 | 2024-01-23 4:17PM EDT | 37.00 | 7.60 | 8.30 | 8.50 | 0.00 | - | 6 | 42 | 32.25% |
| BKR260116P00040000 | 2024-03-21 9:59AM EDT | 40.00 | 8.10 | 8.80 | 9.10 | 0.00 | - | 1 | 15 | 21.61% |
| BKR260116P00042000 | 2024-04-25 9:50AM EDT | 42.00 | 10.00 | 10.50 | 10.80 | 0.00 | - | 16 | 24 | 21.75% |
| BKR260116P00045000 | 2024-05-02 10:05AM EDT | 45.00 | 13.20 | 12.10 | 13.30 | +0.60 | +4.76% | 2 | 3 | 20.12% |
© 2024 Yahoo. All rights reserved.