Australia markets closed

Baker Hughes Company (BKR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
37.18+0.26 (+0.70%)
At close: 04:00PM EDT
37.39 +0.21 (+0.56%)
After hours: 06:23PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BKR220617C000250002022-05-26 10:14AM EDT25.0011.6512.1012.300.00-1070.31%
BKR220617C000260002022-05-13 2:37PM EDT26.008.0011.1011.400.00-1077.73%
BKR220617C000280002022-05-16 9:30AM EDT28.006.259.109.400.00-1163.67%
BKR220617C000290002022-05-11 10:29AM EDT29.004.008.108.400.00-11057.03%
BKR220617C000300002022-05-26 2:25PM EDT30.007.107.207.400.00-32256.25%
BKR220617C000310002022-05-27 2:16PM EDT31.006.206.206.50+1.30+26.53%154453.52%
BKR220617C000320002022-05-27 3:41PM EDT32.005.205.205.50+1.00+23.81%262755.47%
BKR220617C000330002022-05-26 3:38PM EDT33.004.504.304.600.00-513751.95%
BKR220617C000340002022-05-27 12:51PM EDT34.003.523.403.70+0.42+13.55%413047.17%
BKR220617C000350002022-05-27 3:42PM EDT35.002.682.702.90-0.12-4.29%722,60944.63%
BKR220617C000360002022-05-27 3:33PM EDT36.002.002.002.20-0.20-9.09%4197142.97%
BKR220617C000370002022-05-27 3:31PM EDT37.001.451.401.65-0.08-5.23%1862542.92%
BKR220617C000380002022-05-27 1:39PM EDT38.001.000.901.15-0.09-8.26%14387641.46%
BKR220617C000390002022-05-27 1:59PM EDT39.000.620.600.70-0.10-13.89%219338.33%
BKR220617C000400002022-05-27 3:31PM EDT40.000.400.350.50-0.10-20.00%351,24539.94%
BKR220617C000410002022-05-27 11:39AM EDT41.000.250.200.40-0.05-16.67%22543.26%
BKR220617C000420002022-05-24 3:02PM EDT42.000.200.100.200.00-6440.04%
BKR220617C000430002022-05-27 3:02PM EDT43.000.160.050.20+0.06+60.00%1545.31%
BKR220617C000440002022-04-19 2:19PM EDT44.000.620.000.600.00--2056.25%
BKR220617C000450002022-05-26 3:46PM EDT45.000.100.000.150.00-18851.66%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BKR220617P000230002022-05-03 3:40PM EDT23.000.140.000.800.00--1142.97%
BKR220617P000240002022-05-05 10:23AM EDT24.000.150.000.850.00--10134.77%
BKR220617P000250002022-05-26 10:24AM EDT25.000.050.000.400.00-2021103.91%
BKR220617P000260002022-05-05 10:23AM EDT26.000.270.000.850.00-1010114.94%
BKR220617P000270002022-05-18 12:27PM EDT27.000.210.000.850.00-12074105.47%
BKR220617P000280002022-05-17 9:30AM EDT28.000.250.050.150.00-16568.16%
BKR220617P000290002022-05-26 9:54AM EDT29.000.180.000.20+0.08+80.00%14,37761.13%
BKR220617P000300002022-05-26 1:15PM EDT30.000.190.000.20+0.04+26.67%224354.30%
BKR220617P000310002022-05-26 11:00AM EDT31.000.250.150.200.00-112453.91%
BKR220617P000320002022-05-25 12:12PM EDT32.000.500.100.250.00-13651.47%
BKR220617P000330002022-05-26 11:28AM EDT33.000.450.200.400.00-45351.07%
BKR220617P000340002022-05-27 2:58PM EDT34.000.500.350.55-0.12-19.35%411448.34%
BKR220617P000350002022-05-27 3:01PM EDT35.000.660.600.75-0.12-15.38%1253345.61%
BKR220617P000360002022-05-26 3:02PM EDT36.001.100.851.050.00-338343.85%
BKR220617P000370002022-05-27 10:07AM EDT37.001.201.251.50-0.45-27.27%314443.75%
BKR220617P000380002022-05-17 10:20AM EDT38.003.651.802.000.00-2042.29%
BKR220617P000440002022-04-21 10:56AM EDT44.0011.709.2011.100.00-10155.96%