Baker Hughes Company (BKR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR220617C00025000 | 2022-05-26 10:14AM EDT | 25.00 | 11.65 | 12.10 | 12.30 | 0.00 | - | 1 | 0 | 70.31% |
| BKR220617C00026000 | 2022-05-13 2:37PM EDT | 26.00 | 8.00 | 11.10 | 11.40 | 0.00 | - | 1 | 0 | 77.73% |
| BKR220617C00028000 | 2022-05-16 9:30AM EDT | 28.00 | 6.25 | 9.10 | 9.40 | 0.00 | - | 1 | 1 | 63.67% |
| BKR220617C00029000 | 2022-05-11 10:29AM EDT | 29.00 | 4.00 | 8.10 | 8.40 | 0.00 | - | 1 | 10 | 57.03% |
| BKR220617C00030000 | 2022-05-26 2:25PM EDT | 30.00 | 7.10 | 7.20 | 7.40 | 0.00 | - | 3 | 22 | 56.25% |
| BKR220617C00031000 | 2022-05-27 2:16PM EDT | 31.00 | 6.20 | 6.20 | 6.50 | +1.30 | +26.53% | 1 | 544 | 53.52% |
| BKR220617C00032000 | 2022-05-27 3:41PM EDT | 32.00 | 5.20 | 5.20 | 5.50 | +1.00 | +23.81% | 2 | 627 | 55.47% |
| BKR220617C00033000 | 2022-05-26 3:38PM EDT | 33.00 | 4.50 | 4.30 | 4.60 | 0.00 | - | 5 | 137 | 51.95% |
| BKR220617C00034000 | 2022-05-27 12:51PM EDT | 34.00 | 3.52 | 3.40 | 3.70 | +0.42 | +13.55% | 4 | 130 | 47.17% |
| BKR220617C00035000 | 2022-05-27 3:42PM EDT | 35.00 | 2.68 | 2.70 | 2.90 | -0.12 | -4.29% | 72 | 2,609 | 44.63% |
| BKR220617C00036000 | 2022-05-27 3:33PM EDT | 36.00 | 2.00 | 2.00 | 2.20 | -0.20 | -9.09% | 41 | 971 | 42.97% |
| BKR220617C00037000 | 2022-05-27 3:31PM EDT | 37.00 | 1.45 | 1.40 | 1.65 | -0.08 | -5.23% | 18 | 625 | 42.92% |
| BKR220617C00038000 | 2022-05-27 1:39PM EDT | 38.00 | 1.00 | 0.90 | 1.15 | -0.09 | -8.26% | 143 | 876 | 41.46% |
| BKR220617C00039000 | 2022-05-27 1:59PM EDT | 39.00 | 0.62 | 0.60 | 0.70 | -0.10 | -13.89% | 2 | 193 | 38.33% |
| BKR220617C00040000 | 2022-05-27 3:31PM EDT | 40.00 | 0.40 | 0.35 | 0.50 | -0.10 | -20.00% | 35 | 1,245 | 39.94% |
| BKR220617C00041000 | 2022-05-27 11:39AM EDT | 41.00 | 0.25 | 0.20 | 0.40 | -0.05 | -16.67% | 2 | 25 | 43.26% |
| BKR220617C00042000 | 2022-05-24 3:02PM EDT | 42.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 6 | 4 | 40.04% |
| BKR220617C00043000 | 2022-05-27 3:02PM EDT | 43.00 | 0.16 | 0.05 | 0.20 | +0.06 | +60.00% | 1 | 5 | 45.31% |
| BKR220617C00044000 | 2022-04-19 2:19PM EDT | 44.00 | 0.62 | 0.00 | 0.60 | 0.00 | - | - | 20 | 56.25% |
| BKR220617C00045000 | 2022-05-26 3:46PM EDT | 45.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 18 | 8 | 51.66% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR220617P00023000 | 2022-05-03 3:40PM EDT | 23.00 | 0.14 | 0.00 | 0.80 | 0.00 | - | - | 1 | 142.97% |
| BKR220617P00024000 | 2022-05-05 10:23AM EDT | 24.00 | 0.15 | 0.00 | 0.85 | 0.00 | - | - | 10 | 134.77% |
| BKR220617P00025000 | 2022-05-26 10:24AM EDT | 25.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 20 | 21 | 103.91% |
| BKR220617P00026000 | 2022-05-05 10:23AM EDT | 26.00 | 0.27 | 0.00 | 0.85 | 0.00 | - | 10 | 10 | 114.94% |
| BKR220617P00027000 | 2022-05-18 12:27PM EDT | 27.00 | 0.21 | 0.00 | 0.85 | 0.00 | - | 120 | 74 | 105.47% |
| BKR220617P00028000 | 2022-05-17 9:30AM EDT | 28.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 1 | 65 | 68.16% |
| BKR220617P00029000 | 2022-05-26 9:54AM EDT | 29.00 | 0.18 | 0.00 | 0.20 | +0.08 | +80.00% | 1 | 4,377 | 61.13% |
| BKR220617P00030000 | 2022-05-26 1:15PM EDT | 30.00 | 0.19 | 0.00 | 0.20 | +0.04 | +26.67% | 2 | 243 | 54.30% |
| BKR220617P00031000 | 2022-05-26 11:00AM EDT | 31.00 | 0.25 | 0.15 | 0.20 | 0.00 | - | 1 | 124 | 53.91% |
| BKR220617P00032000 | 2022-05-25 12:12PM EDT | 32.00 | 0.50 | 0.10 | 0.25 | 0.00 | - | 1 | 36 | 51.47% |
| BKR220617P00033000 | 2022-05-26 11:28AM EDT | 33.00 | 0.45 | 0.20 | 0.40 | 0.00 | - | 4 | 53 | 51.07% |
| BKR220617P00034000 | 2022-05-27 2:58PM EDT | 34.00 | 0.50 | 0.35 | 0.55 | -0.12 | -19.35% | 4 | 114 | 48.34% |
| BKR220617P00035000 | 2022-05-27 3:01PM EDT | 35.00 | 0.66 | 0.60 | 0.75 | -0.12 | -15.38% | 12 | 533 | 45.61% |
| BKR220617P00036000 | 2022-05-26 3:02PM EDT | 36.00 | 1.10 | 0.85 | 1.05 | 0.00 | - | 3 | 383 | 43.85% |
| BKR220617P00037000 | 2022-05-27 10:07AM EDT | 37.00 | 1.20 | 1.25 | 1.50 | -0.45 | -27.27% | 3 | 144 | 43.75% |
| BKR220617P00038000 | 2022-05-17 10:20AM EDT | 38.00 | 3.65 | 1.80 | 2.00 | 0.00 | - | 2 | 0 | 42.29% |
| BKR220617P00044000 | 2022-04-21 10:56AM EDT | 44.00 | 11.70 | 9.20 | 11.10 | 0.00 | - | 1 | 0 | 155.96% |
© 2022 Yahoo. All rights reserved.
