Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,291.95 -47.12 (-3.52%)
Baidu, Inc. (BIDU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:19PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240524C00070000 | 2024-04-26 10:25AM EDT | 70.00 | 32.19 | 33.30 | 34.50 | 0.00 | - | 1 | 1 | 87.21% |
| BIDU240524C00075000 | 2024-04-25 10:00AM EDT | 75.00 | 24.10 | 28.40 | 29.65 | 0.00 | - | 1 | 0 | 79.10% |
| BIDU240524C00080000 | 2024-04-29 2:52PM EDT | 80.00 | 27.76 | 23.15 | 24.50 | 0.00 | - | 6 | 6 | 58.59% |
| BIDU240524C00085000 | 2024-04-23 1:26PM EDT | 85.00 | 14.70 | 18.85 | 19.45 | 0.00 | - | 1 | 3 | 56.64% |
| BIDU240524C00090000 | 2024-04-30 11:26AM EDT | 90.00 | 15.30 | 14.30 | 14.70 | +3.40 | +28.57% | 1 | 46 | 50.44% |
| BIDU240524C00093000 | 2024-04-26 12:37PM EDT | 93.00 | 9.50 | 11.80 | 12.65 | 0.00 | - | 15 | 15 | 52.44% |
| BIDU240524C00094000 | 2024-04-30 11:41AM EDT | 94.00 | 11.44 | 11.00 | 11.35 | +2.73 | +31.34% | 6 | 13 | 50.88% |
| BIDU240524C00095000 | 2024-04-30 12:15PM EDT | 95.00 | 10.50 | 10.20 | 10.45 | -2.85 | -21.35% | 1 | 52 | 48.88% |
| BIDU240524C00096000 | 2024-04-30 10:28AM EDT | 96.00 | 10.55 | 9.05 | 9.65 | +2.45 | +30.25% | 1 | 8 | 47.90% |
| BIDU240524C00097000 | 2024-04-29 1:52PM EDT | 97.00 | 11.65 | 8.75 | 9.00 | 0.00 | - | 6 | 15 | 48.34% |
| BIDU240524C00098000 | 2024-04-29 1:43PM EDT | 98.00 | 10.70 | 8.10 | 8.25 | 0.00 | - | 1 | 8 | 47.41% |
| BIDU240524C00099000 | 2024-04-29 1:43PM EDT | 99.00 | 10.03 | 7.40 | 7.70 | 0.00 | - | 2 | 23 | 48.25% |
| BIDU240524C00100000 | 2024-04-30 11:08AM EDT | 100.00 | 7.70 | 6.85 | 7.20 | -1.73 | -18.35% | 10 | 80 | 49.24% |
| BIDU240524C00101000 | 2024-04-29 2:40PM EDT | 101.00 | 8.60 | 6.15 | 6.40 | 0.00 | - | 2 | 53 | 47.00% |
| BIDU240524C00102000 | 2024-04-30 12:11PM EDT | 102.00 | 5.95 | 5.65 | 5.85 | -2.13 | -26.36% | 7 | 57 | 46.91% |
| BIDU240524C00103000 | 2024-04-30 9:53AM EDT | 103.00 | 5.70 | 5.20 | 5.30 | -1.30 | -18.57% | 3 | 27 | 46.53% |
| BIDU240524C00104000 | 2024-04-30 11:20AM EDT | 104.00 | 5.30 | 4.75 | 4.85 | -1.80 | -25.35% | 2 | 18 | 46.79% |
| BIDU240524C00105000 | 2024-04-30 12:57PM EDT | 105.00 | 4.40 | 4.30 | 4.40 | -1.84 | -29.49% | 27 | 152 | 46.75% |
| BIDU240524C00106000 | 2024-04-30 12:26PM EDT | 106.00 | 4.05 | 3.95 | 4.05 | -1.65 | -28.95% | 29 | 171 | 47.36% |
| BIDU240524C00107000 | 2024-04-30 10:59AM EDT | 107.00 | 4.10 | 3.50 | 3.60 | -1.10 | -21.15% | 1 | 66 | 46.78% |
| BIDU240524C00108000 | 2024-04-30 11:12AM EDT | 108.00 | 3.55 | 3.15 | 3.25 | -1.10 | -23.66% | 11 | 48 | 46.84% |
| BIDU240524C00109000 | 2024-04-30 10:35AM EDT | 109.00 | 3.03 | 2.85 | 3.00 | -1.27 | -29.53% | 3 | 96 | 47.63% |
| BIDU240524C00110000 | 2024-04-30 12:52PM EDT | 110.00 | 2.65 | 2.57 | 2.64 | -1.63 | -38.08% | 33 | 225 | 47.07% |
| BIDU240524C00111000 | 2024-04-30 10:17AM EDT | 111.00 | 2.48 | 2.33 | 2.44 | -1.17 | -32.05% | 3 | 42 | 47.88% |
| BIDU240524C00112000 | 2024-04-30 12:34PM EDT | 112.00 | 2.10 | 2.09 | 2.18 | -1.12 | -34.78% | 4 | 19 | 47.85% |
| BIDU240524C00113000 | 2024-04-30 9:37AM EDT | 113.00 | 2.30 | 1.58 | 2.01 | +0.87 | +60.84% | 3 | 7 | 48.58% |
| BIDU240524C00114000 | 2024-04-29 11:35AM EDT | 114.00 | 2.50 | 1.67 | 1.74 | 0.00 | - | 1 | 9 | 47.95% |
| BIDU240524C00115000 | 2024-04-30 12:51PM EDT | 115.00 | 1.55 | 1.51 | 1.56 | -0.77 | -33.19% | 30 | 209 | 48.12% |
| BIDU240524C00116000 | 2024-04-30 10:50AM EDT | 116.00 | 1.59 | 1.35 | 1.61 | -0.57 | -26.39% | 1 | 10 | 51.03% |
| BIDU240524C00117000 | 2024-04-29 12:50PM EDT | 117.00 | 2.09 | 1.20 | 1.27 | 0.00 | - | 4 | 6 | 48.76% |
| BIDU240524C00118000 | 2024-04-29 9:39AM EDT | 118.00 | 1.91 | 1.07 | 1.14 | 0.00 | - | 1 | 8 | 49.00% |
| BIDU240524C00119000 | 2024-04-29 10:12AM EDT | 119.00 | 1.16 | 0.97 | 1.03 | 0.00 | - | 13 | 3 | 49.34% |
| BIDU240524C00120000 | 2024-04-30 1:00PM EDT | 120.00 | 0.89 | 0.85 | 0.92 | -0.53 | -37.32% | 104 | 291 | 49.51% |
| BIDU240524C00122000 | 2024-04-29 3:39PM EDT | 122.00 | 1.20 | 0.66 | 0.73 | 0.00 | - | 13 | 13 | 49.81% |
| BIDU240524C00125000 | 2024-04-29 2:57PM EDT | 125.00 | 1.04 | 0.49 | 0.53 | 0.00 | - | 64 | 55 | 50.20% |
| BIDU240524C00130000 | 2024-04-30 12:12PM EDT | 130.00 | 0.34 | 0.30 | 0.32 | -0.21 | -38.18% | 3 | 290 | 52.05% |
| BIDU240524C00135000 | 2024-04-29 12:31PM EDT | 135.00 | 0.37 | 0.07 | 0.47 | 0.00 | - | 10 | 10 | 57.13% |
| BIDU240524C00140000 | 2024-04-29 1:17PM EDT | 140.00 | 0.20 | 0.01 | 0.25 | -0.08 | -28.57% | 4 | 35 | 56.15% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240524P00070000 | 2024-04-22 1:34PM EDT | 70.00 | 0.09 | 0.01 | 0.19 | 0.00 | - | 2 | 0 | 71.09% |
| BIDU240524P00075000 | 2024-04-23 3:39PM EDT | 75.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 2 | 1 | 59.96% |
| BIDU240524P00080000 | 2024-04-24 3:10PM EDT | 80.00 | 0.19 | 0.04 | 0.29 | 0.00 | - | 2 | 25 | 53.61% |
| BIDU240524P00083000 | 2024-04-29 1:16PM EDT | 83.00 | 0.19 | 0.06 | 0.34 | 0.00 | - | 2 | 7 | 54.39% |
| BIDU240524P00084000 | 2024-04-26 10:06AM EDT | 84.00 | 0.26 | 0.07 | 0.37 | 0.00 | - | 10 | 10 | 52.98% |
| BIDU240524P00085000 | 2024-04-25 9:37AM EDT | 85.00 | 0.48 | 0.09 | 0.40 | 0.00 | - | 1 | 114 | 51.47% |
| BIDU240524P00086000 | 2024-04-23 3:45PM EDT | 86.00 | 0.67 | 0.10 | 0.44 | 0.00 | - | - | 4 | 50.20% |
| BIDU240524P00087000 | 2024-04-29 2:37PM EDT | 87.00 | 0.24 | 0.27 | 0.32 | 0.00 | - | 2 | 5 | 44.29% |
| BIDU240524P00088000 | 2024-04-26 9:38AM EDT | 88.00 | 0.43 | 0.33 | 0.39 | 0.00 | - | 50 | 73 | 43.99% |
| BIDU240524P00089000 | 2024-04-29 1:35PM EDT | 89.00 | 0.32 | 0.41 | 0.48 | 0.00 | - | 1 | 15 | 43.85% |
| BIDU240524P00090000 | 2024-04-30 10:10AM EDT | 90.00 | 0.51 | 0.51 | 0.59 | +0.10 | +24.39% | 3 | 178 | 43.80% |
| BIDU240524P00091000 | 2024-04-30 11:15AM EDT | 91.00 | 0.61 | 0.64 | 0.72 | +0.11 | +22.00% | 3 | 36 | 43.77% |
| BIDU240524P00092000 | 2024-04-30 12:17PM EDT | 92.00 | 0.82 | 0.78 | 0.87 | -0.28 | -25.45% | 6 | 58 | 43.73% |
| BIDU240524P00093000 | 2024-04-29 1:16PM EDT | 93.00 | 0.69 | 0.96 | 1.01 | 0.00 | - | 2 | 17 | 43.16% |
| BIDU240524P00094000 | 2024-04-30 11:41AM EDT | 94.00 | 1.13 | 1.15 | 1.21 | +0.33 | +41.25% | 5 | 82 | 43.19% |
| BIDU240524P00095000 | 2024-04-30 11:33AM EDT | 95.00 | 1.29 | 1.37 | 1.45 | +0.28 | +27.72% | 18 | 44 | 43.38% |
| BIDU240524P00096000 | 2024-04-30 11:33AM EDT | 96.00 | 1.50 | 1.63 | 1.69 | +0.32 | +27.12% | 4 | 14 | 43.19% |
| BIDU240524P00097000 | 2024-04-29 2:37PM EDT | 97.00 | 1.42 | 1.66 | 1.98 | 0.00 | - | 32 | 35 | 43.24% |
| BIDU240524P00098000 | 2024-04-30 12:32PM EDT | 98.00 | 2.20 | 2.06 | 2.28 | +0.59 | +36.65% | 1 | 10 | 43.07% |
| BIDU240524P00099000 | 2024-04-29 11:57AM EDT | 99.00 | 2.00 | 2.55 | 2.64 | 0.00 | - | 5 | 11 | 43.16% |
| BIDU240524P00100000 | 2024-04-30 9:32AM EDT | 100.00 | 2.50 | 2.95 | 3.05 | +0.20 | +8.70% | 1 | 92 | 43.43% |
| BIDU240524P00101000 | 2024-04-29 2:38PM EDT | 101.00 | 2.58 | 3.35 | 3.45 | 0.00 | - | 2 | 13 | 43.26% |
| BIDU240524P00102000 | 2024-04-30 12:09PM EDT | 102.00 | 3.80 | 3.85 | 3.95 | +0.90 | +31.03% | 11 | 13 | 43.73% |
| BIDU240524P00103000 | 2024-04-30 9:34AM EDT | 103.00 | 3.85 | 4.25 | 4.45 | -6.29 | -62.03% | 10 | 6 | 43.85% |
| BIDU240524P00104000 | 2024-04-26 9:39AM EDT | 104.00 | 5.09 | 4.75 | 4.95 | 0.00 | - | 2 | 3 | 43.65% |
| BIDU240524P00105000 | 2024-04-29 3:16PM EDT | 105.00 | 4.37 | 5.35 | 5.55 | 0.00 | - | 3 | 18 | 44.07% |
| BIDU240524P00106000 | 2024-04-29 3:08PM EDT | 106.00 | 4.80 | 5.95 | 6.15 | 0.00 | - | 6 | 5 | 44.20% |
| BIDU240524P00108000 | 2024-04-29 12:08PM EDT | 108.00 | 5.97 | 7.25 | 7.40 | 0.00 | - | 2 | 3 | 44.04% |
| BIDU240524P00109000 | 2024-04-23 10:28AM EDT | 109.00 | 12.00 | 7.90 | 8.05 | 0.00 | - | - | 5 | 43.77% |
| BIDU240524P00110000 | 2024-04-23 9:59AM EDT | 110.00 | 12.69 | 8.55 | 8.80 | 0.00 | - | 1 | 3 | 44.21% |
| BIDU240524P00111000 | 2024-04-29 12:58PM EDT | 111.00 | 7.58 | 9.35 | 9.55 | 0.00 | - | 2 | 3 | 44.41% |
| BIDU240524P00112000 | 2024-04-18 9:50AM EDT | 112.00 | 17.15 | 10.05 | 10.30 | 0.00 | - | - | 13 | 44.34% |
| BIDU240524P00113000 | 2024-04-15 10:59AM EDT | 113.00 | 15.97 | 10.90 | 11.10 | 0.00 | - | 1 | 3 | 44.58% |
| BIDU240524P00115000 | 2024-04-10 3:45PM EDT | 115.00 | 14.53 | 12.45 | 12.75 | 0.00 | - | 4 | 44 | 44.95% |
| BIDU240524P00116000 | 2024-04-29 12:58PM EDT | 116.00 | 11.18 | 13.25 | 13.60 | 0.00 | - | 2 | 7 | 45.12% |
| BIDU240524P00120000 | 2024-04-11 10:23AM EDT | 120.00 | 19.10 | 16.95 | 17.70 | 0.00 | - | 2 | 3 | 54.79% |
© 2024 Yahoo. All rights reserved.