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
59,923.02 -3,065.46 (-4.87%) CMC Crypto 200
1,277.45 -61.62 (-4.60%)
Baidu, Inc. (BIDU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240531C00080000 | 2024-04-26 3:11PM EDT | 80.00 | 21.26 | 23.45 | 24.70 | 0.00 | - | 5 | 1 | 63.48% |
| BIDU240531C00084000 | 2024-04-30 2:44PM EDT | 84.00 | 20.30 | 19.65 | 20.85 | -3.20 | -13.62% | 5 | 39 | 57.47% |
| BIDU240531C00085000 | 2024-04-23 1:16PM EDT | 85.00 | 14.80 | 18.25 | 19.90 | 0.00 | - | 14 | 10 | 51.56% |
| BIDU240531C00087000 | 2024-04-22 1:10PM EDT | 87.00 | 12.50 | 16.85 | 18.10 | 0.00 | - | 1 | 0 | 53.91% |
| BIDU240531C00088000 | 2024-04-17 2:40PM EDT | 88.00 | 9.55 | 15.90 | 17.10 | 0.00 | - | - | 5 | 51.76% |
| BIDU240531C00089000 | 2024-04-30 1:36PM EDT | 89.00 | 15.45 | 14.55 | 16.30 | +5.82 | +60.44% | 4 | 0 | 60.13% |
| BIDU240531C00090000 | 2024-04-30 3:50PM EDT | 90.00 | 14.70 | 14.40 | 15.50 | +4.11 | +38.81% | 3 | 1 | 52.83% |
| BIDU240531C00091000 | 2024-04-30 3:16PM EDT | 91.00 | 13.77 | 12.95 | 15.95 | +1.95 | +16.50% | 75 | 75 | 56.20% |
| BIDU240531C00092000 | 2024-04-30 3:15PM EDT | 92.00 | 12.88 | 12.30 | 13.75 | +2.28 | +21.51% | 65 | 66 | 56.67% |
| BIDU240531C00093000 | 2024-04-19 10:18AM EDT | 93.00 | 6.57 | 10.75 | 12.40 | 0.00 | - | 20 | 16 | 49.83% |
| BIDU240531C00094000 | 2024-04-30 2:57PM EDT | 94.00 | 11.46 | 10.60 | 14.00 | -2.54 | -18.14% | 4 | 51 | 56.32% |
| BIDU240531C00095000 | 2024-04-26 3:55PM EDT | 95.00 | 8.50 | 9.85 | 11.25 | 0.00 | - | 22 | 15 | 52.65% |
| BIDU240531C00096000 | 2024-04-29 10:07AM EDT | 96.00 | 10.73 | 9.05 | 10.10 | 0.00 | - | 1 | 30 | 48.00% |
| BIDU240531C00097000 | 2024-04-29 10:07AM EDT | 97.00 | 10.02 | 7.45 | 11.30 | 0.00 | - | 1 | 6 | 64.99% |
| BIDU240531C00098000 | 2024-04-24 9:45AM EDT | 98.00 | 6.20 | 8.20 | 9.25 | 0.00 | - | 5 | 14 | 52.00% |
| BIDU240531C00099000 | 2024-04-26 12:41PM EDT | 99.00 | 6.05 | 6.95 | 8.60 | 0.00 | - | 6 | 6 | 51.51% |
| BIDU240531C00100000 | 2024-04-30 1:21PM EDT | 100.00 | 7.37 | 6.70 | 8.05 | -2.54 | -25.63% | 3 | 171 | 51.69% |
| BIDU240531C00101000 | 2024-04-29 12:41PM EDT | 101.00 | 9.25 | 6.10 | 8.85 | 0.00 | - | 1 | 6 | 51.42% |
| BIDU240531C00102000 | 2024-04-29 2:07PM EDT | 102.00 | 8.70 | 5.35 | 6.40 | 0.00 | - | 1 | 9 | 46.79% |
| BIDU240531C00103000 | 2024-04-30 12:51PM EDT | 103.00 | 5.78 | 4.95 | 5.95 | -1.69 | -22.62% | 10 | 32 | 47.19% |
| BIDU240531C00104000 | 2024-04-30 2:54PM EDT | 104.00 | 5.30 | 4.45 | 5.45 | +2.27 | +74.92% | 21 | 6 | 46.94% |
| BIDU240531C00105000 | 2024-04-30 3:24PM EDT | 105.00 | 4.75 | 4.70 | 4.90 | -2.10 | -30.66% | 309 | 136 | 46.05% |
| BIDU240531C00106000 | 2024-04-29 2:28PM EDT | 106.00 | 6.23 | 3.85 | 5.10 | 0.00 | - | 17 | 127 | 51.11% |
| BIDU240531C00107000 | 2024-04-30 1:06PM EDT | 107.00 | 4.05 | 3.55 | 4.45 | -1.35 | -25.00% | 12 | 22 | 48.98% |
| BIDU240531C00108000 | 2024-04-29 3:15PM EDT | 108.00 | 4.05 | 3.45 | 4.30 | -1.05 | -20.59% | 9 | 139 | 50.81% |
| BIDU240531C00109000 | 2024-04-30 2:02PM EDT | 109.00 | 3.35 | 2.99 | 3.70 | -1.65 | -33.00% | 2 | 17 | 48.63% |
| BIDU240531C00110000 | 2024-04-30 1:35PM EDT | 110.00 | 3.05 | 2.74 | 3.45 | -1.22 | -28.57% | 36 | 209 | 49.24% |
| BIDU240531C00111000 | 2024-04-29 10:29AM EDT | 111.00 | 3.15 | 2.45 | 4.05 | 0.00 | - | 7 | 10 | 50.12% |
| BIDU240531C00112000 | 2024-04-29 2:55PM EDT | 112.00 | 3.81 | 2.18 | 2.71 | 0.00 | - | 11 | 31 | 47.73% |
| BIDU240531C00113000 | 2024-04-30 3:27PM EDT | 113.00 | 2.22 | 1.95 | 2.52 | -0.93 | -29.52% | 1 | 8 | 48.33% |
| BIDU240531C00114000 | 2024-04-29 3:03PM EDT | 114.00 | 3.10 | 1.77 | 2.68 | 0.00 | - | 7 | 13 | 52.15% |
| BIDU240531C00115000 | 2024-04-30 1:39PM EDT | 115.00 | 1.85 | 1.63 | 2.11 | -0.93 | -33.45% | 3 | 54 | 48.76% |
| BIDU240531C00116000 | 2024-04-30 9:52AM EDT | 116.00 | 1.88 | 1.47 | 2.11 | -0.82 | -30.37% | 5 | 8 | 50.85% |
| BIDU240531C00120000 | 2024-04-30 1:30PM EDT | 120.00 | 1.04 | 0.88 | 1.21 | -0.71 | -40.57% | 11 | 78 | 48.10% |
| BIDU240531C00125000 | 2024-04-30 9:50AM EDT | 125.00 | 0.92 | 0.33 | 1.27 | -0.15 | -14.02% | 2 | 47 | 50.07% |
| BIDU240531C00130000 | 2024-04-30 1:31PM EDT | 130.00 | 0.44 | 0.39 | 0.89 | -0.38 | -46.34% | 19 | 12 | 54.15% |
| BIDU240531C00135000 | 2024-04-29 12:13PM EDT | 135.00 | 0.41 | 0.26 | 0.62 | 0.00 | - | 1 | 6 | 55.86% |
| BIDU240531C00140000 | 2024-04-30 10:02AM EDT | 140.00 | 0.11 | 0.05 | 0.52 | -0.01 | -8.33% | 10 | 0 | 56.74% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240531P00070000 | 2024-04-26 9:39AM EDT | 70.00 | 0.18 | 0.00 | 0.31 | 0.00 | - | 5 | 5 | 66.99% |
| BIDU240531P00075000 | 2024-04-30 3:10PM EDT | 75.00 | 0.08 | 0.03 | 0.24 | -0.09 | -52.94% | 2 | 17 | 55.27% |
| BIDU240531P00080000 | 2024-04-29 3:48PM EDT | 80.00 | 0.05 | 0.04 | 0.38 | -0.07 | -58.33% | 10 | 127 | 55.52% |
| BIDU240531P00083000 | 2024-04-30 1:17PM EDT | 83.00 | 0.29 | 0.13 | 0.55 | 0.00 | - | 2 | 2 | 53.47% |
| BIDU240531P00084000 | 2024-04-30 3:10PM EDT | 84.00 | 0.33 | 0.11 | 0.60 | +0.05 | +17.86% | 2 | 12 | 52.30% |
| BIDU240531P00085000 | 2024-04-29 10:34AM EDT | 85.00 | 0.27 | 0.27 | 0.41 | 0.00 | - | 10 | 33 | 45.51% |
| BIDU240531P00086000 | 2024-04-23 9:58AM EDT | 86.00 | 0.92 | 0.19 | 0.62 | 0.00 | - | 1 | 12 | 48.15% |
| BIDU240531P00087000 | 2024-04-30 10:07AM EDT | 87.00 | 0.58 | 0.21 | 0.56 | -0.37 | -38.95% | 10 | 5 | 44.58% |
| BIDU240531P00088000 | 2024-04-26 3:17PM EDT | 88.00 | 0.78 | 0.16 | 0.76 | 0.00 | - | 32 | 44 | 46.14% |
| BIDU240531P00089000 | 2024-04-29 3:48PM EDT | 89.00 | 0.45 | 0.58 | 1.14 | 0.00 | - | 2 | 35 | 49.83% |
| BIDU240531P00090000 | 2024-04-30 2:52PM EDT | 90.00 | 0.75 | 0.71 | 0.79 | +0.12 | +19.05% | 61 | 73 | 41.90% |
| BIDU240531P00091000 | 2024-04-29 12:16PM EDT | 91.00 | 0.79 | 0.48 | 1.01 | 0.00 | - | 1 | 22 | 42.85% |
| BIDU240531P00092000 | 2024-04-30 3:32PM EDT | 92.00 | 1.03 | 1.02 | 1.34 | +0.24 | +30.38% | 64 | 9 | 44.75% |
| BIDU240531P00093000 | 2024-04-30 10:33AM EDT | 93.00 | 1.13 | 0.62 | 1.41 | +0.22 | +24.18% | 6 | 38 | 42.94% |
| BIDU240531P00094000 | 2024-04-29 3:03PM EDT | 94.00 | 1.10 | 1.08 | 1.78 | 0.00 | - | 5 | 19 | 44.48% |
| BIDU240531P00095000 | 2024-04-30 3:39PM EDT | 95.00 | 1.77 | 1.50 | 2.09 | +0.47 | +36.15% | 4 | 74 | 44.92% |
| BIDU240531P00096000 | 2024-04-25 10:15AM EDT | 96.00 | 3.32 | 1.27 | 2.33 | 0.00 | - | 5 | 12 | 44.34% |
| BIDU240531P00097000 | 2024-04-26 10:30AM EDT | 97.00 | 2.84 | 1.99 | 2.71 | 0.00 | - | 1 | 2 | 44.90% |
| BIDU240531P00098000 | 2024-04-26 2:18PM EDT | 98.00 | 3.52 | 2.06 | 2.88 | 0.00 | - | 8 | 10 | 43.21% |
| BIDU240531P00099000 | 2024-04-29 11:46AM EDT | 99.00 | 2.30 | 2.96 | 3.25 | 0.00 | - | 2 | 8 | 43.15% |
| BIDU240531P00100000 | 2024-04-30 12:58PM EDT | 100.00 | 3.30 | 3.35 | 3.50 | +0.65 | +24.53% | 9 | 153 | 41.80% |
| BIDU240531P00101000 | 2024-04-29 9:30AM EDT | 101.00 | 1.81 | 3.10 | 3.90 | 0.00 | - | 1 | 30 | 41.53% |
| BIDU240531P00102000 | 2024-04-29 2:41PM EDT | 102.00 | 4.00 | 3.80 | 5.00 | +0.78 | +24.22% | 1 | 20 | 46.80% |
| BIDU240531P00103000 | 2024-04-18 1:31PM EDT | 103.00 | 9.71 | 4.30 | 5.50 | 0.00 | - | - | 1 | 46.78% |
| BIDU240531P00104000 | 2024-04-29 12:55PM EDT | 104.00 | 4.01 | 4.50 | 5.65 | 0.00 | - | 12 | 13 | 43.67% |
| BIDU240531P00105000 | 2024-04-29 11:16AM EDT | 105.00 | 4.58 | 5.05 | 6.65 | 0.00 | - | 2 | 29 | 47.29% |
| BIDU240531P00106000 | 2024-04-29 3:39PM EDT | 106.00 | 5.95 | 6.35 | 6.95 | +0.68 | +12.90% | 10 | 25 | 44.95% |
| BIDU240531P00110000 | 2024-04-29 10:54AM EDT | 110.00 | 7.42 | 8.75 | 9.95 | 0.00 | - | 3 | 6 | 48.38% |
| BIDU240531P00111000 | 2024-04-15 10:36AM EDT | 111.00 | 14.57 | 9.00 | 10.55 | 0.00 | - | - | 4 | 47.44% |
| BIDU240531P00125000 | 2024-04-18 3:09PM EDT | 125.00 | 29.29 | 21.15 | 22.35 | 0.00 | - | - | 0 | 49.22% |
© 2024 Yahoo. All rights reserved.