BKR - Baker Hughes Company

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BKR230616C000150002022-10-18 11:56AM EDT15.009.2014.4014.900.00-22350.39%
BKR230616C000170002022-09-27 12:05PM EDT17.005.6010.7011.100.00--1126.95%
BKR230616C000200002023-04-21 9:30AM EDT20.0010.308.108.400.00-23132.03%
BKR230616C000220002023-01-04 12:09PM EDT22.006.9110.0010.300.00-220319.14%
BKR230616C000230002023-05-17 11:30AM EDT23.004.654.705.000.00-1450.00%
BKR230616C000240002023-05-25 11:36AM EDT24.003.703.804.000.00-14857.13%
BKR230616C000250002023-05-23 9:59AM EDT25.003.702.903.100.00-1076152.34%
BKR230616C000260002023-05-26 2:39PM EDT26.002.372.052.200.00-13744.82%
BKR230616C000270002023-05-25 2:49PM EDT27.001.531.351.450.00-5315141.21%
BKR230616C000280002023-05-30 2:13PM EDT28.000.680.750.85-0.27-28.42%281,46938.28%
BKR230616C000290002023-05-30 3:50PM EDT29.000.400.350.45-0.10-20.00%23,53836.91%
BKR230616C000300002023-05-30 11:55AM EDT30.000.150.100.25-0.06-28.57%9382738.38%
BKR230616C000310002023-05-26 11:07AM EDT31.000.200.050.150.00-184740.92%
BKR230616C000320002023-05-25 3:45PM EDT32.000.060.000.050.00-457937.89%
BKR230616C000330002023-05-02 1:46PM EDT33.000.100.000.100.00-97651.37%
BKR230616C000340002023-05-02 10:21AM EDT34.000.100.000.100.00-101050.39%
BKR230616C000350002023-05-30 2:34PM EDT35.000.010.000.05-0.02-66.67%672550.00%
BKR230616C000370002023-05-23 9:44AM EDT37.000.050.000.050.00-122060.16%
BKR230616C000400002023-04-28 2:56PM EDT40.000.100.000.500.00-1776110.74%
BKR230616C000420002023-02-02 1:23PM EDT42.000.200.100.200.00-120109.18%
BKR230616C000450002023-02-13 11:55AM EDT45.000.140.000.500.00-1145136.13%
BKR230616C000470002023-01-03 1:42PM EDT47.000.200.000.200.00-108122.66%
BKR230616C000500002022-11-08 10:30AM EDT50.000.450.000.500.00-14157.62%
BKR230616C000550002022-06-03 1:40PM EDT55.001.900.250.700.00-12201.37%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BKR230616P000140002023-05-02 9:30AM EDT14.000.500.000.050.00-115137.50%
BKR230616P000150002022-11-11 1:26PM EDT15.000.150.000.750.00-28205.86%
BKR230616P000160002022-10-12 11:49AM EDT16.001.050.000.550.00--1173.83%
BKR230616P000170002022-10-21 3:15PM EDT17.000.650.250.450.00-14167.97%
BKR230616P000180002023-03-22 10:23AM EDT18.000.090.000.500.00-869139.45%
BKR230616P000200002023-05-03 11:50AM EDT20.000.100.000.100.00-39079.69%
BKR230616P000210002023-05-02 11:07AM EDT21.000.130.000.050.00-21161.72%
BKR230616P000220002023-05-22 10:09AM EDT22.000.080.000.100.00-106459.38%
BKR230616P000230002023-05-30 12:44PM EDT23.000.020.000.10-0.08-80.00%32,02650.00%
BKR230616P000240002023-05-26 10:00AM EDT24.000.100.050.100.00-117447.27%
BKR230616P000250002023-05-30 12:24PM EDT25.000.100.100.200.00-1010745.41%
BKR230616P000260002023-05-26 3:54PM EDT26.000.300.250.35-0.01-3.23%211,00342.19%
BKR230616P000270002023-05-30 2:06PM EDT27.000.650.500.600.00-923839.01%
BKR230616P000280002023-05-30 12:26PM EDT28.001.100.851.00+0.16+17.02%61,45436.28%
BKR230616P000290002023-05-30 12:44PM EDT29.001.851.501.65+0.25+15.62%141836.91%
BKR230616P000300002023-05-26 2:06PM EDT30.002.652.252.45+0.33+14.22%1028238.38%
BKR230616P000310002023-05-19 12:21PM EDT31.003.503.103.40+0.60+20.69%112244.63%
BKR230616P000320002023-05-30 2:29PM EDT32.004.304.104.40+0.25+6.17%11,41753.13%
BKR230616P000350002023-05-25 11:32AM EDT35.007.107.107.400.00-1556.25%
BKR230616P000370002023-02-08 2:07PM EDT37.005.307.407.700.00-402800.00%
BKR230616P000400002022-06-03 12:43PM EDT40.007.6011.9012.900.00-13105.27%
BKR230616P000420002022-06-16 1:05PM EDT42.0013.0015.6016.600.00-11223.83%
BKR230616P000450002022-11-07 10:36AM EDT45.0015.2516.3016.800.00-110.00%
BKR230616P000500002022-11-15 11:00AM EDT50.0019.4921.0021.300.00-100.00%
BKR230616P000550002022-11-10 11:32AM EDT55.0024.6527.5028.200.00-10216.80%