BKR - Baker Hughes Company
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR230616C00015000 | 2022-10-18 11:56AM EDT | 15.00 | 9.20 | 14.40 | 14.90 | 0.00 | - | 2 | 2 | 350.39% |
| BKR230616C00017000 | 2022-09-27 12:05PM EDT | 17.00 | 5.60 | 10.70 | 11.10 | 0.00 | - | - | 1 | 126.95% |
| BKR230616C00020000 | 2023-04-21 9:30AM EDT | 20.00 | 10.30 | 8.10 | 8.40 | 0.00 | - | 2 | 3 | 132.03% |
| BKR230616C00022000 | 2023-01-04 12:09PM EDT | 22.00 | 6.91 | 10.00 | 10.30 | 0.00 | - | 2 | 20 | 319.14% |
| BKR230616C00023000 | 2023-05-17 11:30AM EDT | 23.00 | 4.65 | 4.70 | 5.00 | 0.00 | - | 1 | 4 | 50.00% |
| BKR230616C00024000 | 2023-05-25 11:36AM EDT | 24.00 | 3.70 | 3.80 | 4.00 | 0.00 | - | 1 | 48 | 57.13% |
| BKR230616C00025000 | 2023-05-23 9:59AM EDT | 25.00 | 3.70 | 2.90 | 3.10 | 0.00 | - | 10 | 761 | 52.34% |
| BKR230616C00026000 | 2023-05-26 2:39PM EDT | 26.00 | 2.37 | 2.05 | 2.20 | 0.00 | - | 1 | 37 | 44.82% |
| BKR230616C00027000 | 2023-05-25 2:49PM EDT | 27.00 | 1.53 | 1.35 | 1.45 | 0.00 | - | 53 | 151 | 41.21% |
| BKR230616C00028000 | 2023-05-30 2:13PM EDT | 28.00 | 0.68 | 0.75 | 0.85 | -0.27 | -28.42% | 28 | 1,469 | 38.28% |
| BKR230616C00029000 | 2023-05-30 3:50PM EDT | 29.00 | 0.40 | 0.35 | 0.45 | -0.10 | -20.00% | 2 | 3,538 | 36.91% |
| BKR230616C00030000 | 2023-05-30 11:55AM EDT | 30.00 | 0.15 | 0.10 | 0.25 | -0.06 | -28.57% | 93 | 827 | 38.38% |
| BKR230616C00031000 | 2023-05-26 11:07AM EDT | 31.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 847 | 40.92% |
| BKR230616C00032000 | 2023-05-25 3:45PM EDT | 32.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 4 | 579 | 37.89% |
| BKR230616C00033000 | 2023-05-02 1:46PM EDT | 33.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 9 | 76 | 51.37% |
| BKR230616C00034000 | 2023-05-02 10:21AM EDT | 34.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 50.39% |
| BKR230616C00035000 | 2023-05-30 2:34PM EDT | 35.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 6 | 725 | 50.00% |
| BKR230616C00037000 | 2023-05-23 9:44AM EDT | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 220 | 60.16% |
| BKR230616C00040000 | 2023-04-28 2:56PM EDT | 40.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 776 | 110.74% |
| BKR230616C00042000 | 2023-02-02 1:23PM EDT | 42.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 20 | 109.18% |
| BKR230616C00045000 | 2023-02-13 11:55AM EDT | 45.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 1 | 145 | 136.13% |
| BKR230616C00047000 | 2023-01-03 1:42PM EDT | 47.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 10 | 8 | 122.66% |
| BKR230616C00050000 | 2022-11-08 10:30AM EDT | 50.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 157.62% |
| BKR230616C00055000 | 2022-06-03 1:40PM EDT | 55.00 | 1.90 | 0.25 | 0.70 | 0.00 | - | 1 | 2 | 201.37% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR230616P00014000 | 2023-05-02 9:30AM EDT | 14.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 137.50% |
| BKR230616P00015000 | 2022-11-11 1:26PM EDT | 15.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 205.86% |
| BKR230616P00016000 | 2022-10-12 11:49AM EDT | 16.00 | 1.05 | 0.00 | 0.55 | 0.00 | - | - | 1 | 173.83% |
| BKR230616P00017000 | 2022-10-21 3:15PM EDT | 17.00 | 0.65 | 0.25 | 0.45 | 0.00 | - | 1 | 4 | 167.97% |
| BKR230616P00018000 | 2023-03-22 10:23AM EDT | 18.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 8 | 69 | 139.45% |
| BKR230616P00020000 | 2023-05-03 11:50AM EDT | 20.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 90 | 79.69% |
| BKR230616P00021000 | 2023-05-02 11:07AM EDT | 21.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 2 | 11 | 61.72% |
| BKR230616P00022000 | 2023-05-22 10:09AM EDT | 22.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 10 | 64 | 59.38% |
| BKR230616P00023000 | 2023-05-30 12:44PM EDT | 23.00 | 0.02 | 0.00 | 0.10 | -0.08 | -80.00% | 3 | 2,026 | 50.00% |
| BKR230616P00024000 | 2023-05-26 10:00AM EDT | 24.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 174 | 47.27% |
| BKR230616P00025000 | 2023-05-30 12:24PM EDT | 25.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 10 | 107 | 45.41% |
| BKR230616P00026000 | 2023-05-26 3:54PM EDT | 26.00 | 0.30 | 0.25 | 0.35 | -0.01 | -3.23% | 2 | 11,003 | 42.19% |
| BKR230616P00027000 | 2023-05-30 2:06PM EDT | 27.00 | 0.65 | 0.50 | 0.60 | 0.00 | - | 9 | 238 | 39.01% |
| BKR230616P00028000 | 2023-05-30 12:26PM EDT | 28.00 | 1.10 | 0.85 | 1.00 | +0.16 | +17.02% | 6 | 1,454 | 36.28% |
| BKR230616P00029000 | 2023-05-30 12:44PM EDT | 29.00 | 1.85 | 1.50 | 1.65 | +0.25 | +15.62% | 1 | 418 | 36.91% |
| BKR230616P00030000 | 2023-05-26 2:06PM EDT | 30.00 | 2.65 | 2.25 | 2.45 | +0.33 | +14.22% | 10 | 282 | 38.38% |
| BKR230616P00031000 | 2023-05-19 12:21PM EDT | 31.00 | 3.50 | 3.10 | 3.40 | +0.60 | +20.69% | 1 | 122 | 44.63% |
| BKR230616P00032000 | 2023-05-30 2:29PM EDT | 32.00 | 4.30 | 4.10 | 4.40 | +0.25 | +6.17% | 1 | 1,417 | 53.13% |
| BKR230616P00035000 | 2023-05-25 11:32AM EDT | 35.00 | 7.10 | 7.10 | 7.40 | 0.00 | - | 1 | 5 | 56.25% |
| BKR230616P00037000 | 2023-02-08 2:07PM EDT | 37.00 | 5.30 | 7.40 | 7.70 | 0.00 | - | 40 | 280 | 0.00% |
| BKR230616P00040000 | 2022-06-03 12:43PM EDT | 40.00 | 7.60 | 11.90 | 12.90 | 0.00 | - | 1 | 3 | 105.27% |
| BKR230616P00042000 | 2022-06-16 1:05PM EDT | 42.00 | 13.00 | 15.60 | 16.60 | 0.00 | - | 1 | 1 | 223.83% |
| BKR230616P00045000 | 2022-11-07 10:36AM EDT | 45.00 | 15.25 | 16.30 | 16.80 | 0.00 | - | 1 | 1 | 0.00% |
| BKR230616P00050000 | 2022-11-15 11:00AM EDT | 50.00 | 19.49 | 21.00 | 21.30 | 0.00 | - | 1 | 0 | 0.00% |
| BKR230616P00055000 | 2022-11-10 11:32AM EDT | 55.00 | 24.65 | 27.50 | 28.20 | 0.00 | - | 1 | 0 | 216.80% |
© 2023 Yahoo. All rights reserved.