Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,617.10 -329.83 (-0.85%) Hang Seng
19,195.60 -25.02 (-0.13%) FTSE 100
8,351.60 -64.85 (-0.77%) Bitcoin USD
69,787.04 -1,050.70 (-1.48%) CMC Crypto 200
1,511.03 -15.39 (-1.01%)
Baidu, Inc. (BIDU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:37AM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240607C00090000 | 2024-05-21 12:38PM EDT | 90.00 | 15.20 | 13.15 | 14.10 | 0.00 | - | 1 | 31 | 56.01% |
| BIDU240607C00093000 | 2024-05-15 2:20PM EDT | 93.00 | 17.72 | 10.45 | 11.00 | 0.00 | - | - | 6 | 44.19% |
| BIDU240607C00095000 | 2024-05-22 10:18AM EDT | 95.00 | 9.11 | 8.65 | 9.15 | -6.39 | -41.23% | 22 | 15 | 40.70% |
| BIDU240607C00097000 | 2024-05-16 10:08AM EDT | 97.00 | 11.19 | 7.00 | 7.50 | 0.00 | - | 70 | 35 | 39.55% |
| BIDU240607C00098000 | 2024-05-17 3:55PM EDT | 98.00 | 13.13 | 6.30 | 6.60 | 0.00 | - | 4 | 37 | 37.26% |
| BIDU240607C00099000 | 2024-05-16 3:22PM EDT | 99.00 | 14.50 | 5.25 | 5.70 | 0.00 | - | - | 0 | 34.74% |
| BIDU240607C00100000 | 2024-05-21 11:52AM EDT | 100.00 | 5.30 | 4.60 | 4.95 | -0.78 | -12.83% | 3 | 48 | 33.89% |
| BIDU240607C00101000 | 2024-05-21 2:54PM EDT | 101.00 | 5.65 | 4.25 | 4.40 | 0.00 | - | 2 | 10 | 34.91% |
| BIDU240607C00102000 | 2024-05-21 1:29PM EDT | 102.00 | 4.85 | 3.55 | 3.80 | 0.00 | - | 7 | 14 | 34.69% |
| BIDU240607C00103000 | 2024-05-16 9:36AM EDT | 103.00 | 3.40 | 3.15 | 3.30 | -2.55 | -42.86% | 10 | 11 | 35.03% |
| BIDU240607C00104000 | 2024-05-22 10:12AM EDT | 104.00 | 2.91 | 2.40 | 2.79 | -0.94 | -24.42% | 6 | 34 | 34.67% |
| BIDU240607C00105000 | 2024-05-22 9:54AM EDT | 105.00 | 2.65 | 2.36 | 2.43 | -0.77 | -22.51% | 1 | 82 | 35.45% |
| BIDU240607C00106000 | 2024-05-22 9:56AM EDT | 106.00 | 2.23 | 1.96 | 2.05 | -0.67 | -23.10% | 4 | 60 | 35.45% |
| BIDU240607C00107000 | 2024-05-22 9:40AM EDT | 107.00 | 1.94 | 1.57 | 1.76 | -0.71 | -26.79% | 1 | 52 | 35.99% |
| BIDU240607C00108000 | 2024-05-22 10:19AM EDT | 108.00 | 1.45 | 1.36 | 1.49 | -0.75 | -34.09% | 1 | 97 | 36.30% |
| BIDU240607C00109000 | 2024-05-21 3:36PM EDT | 109.00 | 1.97 | 0.98 | 1.35 | 0.00 | - | 126 | 145 | 37.87% |
| BIDU240607C00110000 | 2024-05-22 10:09AM EDT | 110.00 | 1.10 | 1.01 | 1.14 | -0.51 | -31.68% | 12 | 1,130 | 38.14% |
| BIDU240607C00111000 | 2024-05-21 3:44PM EDT | 111.00 | 1.40 | 0.84 | 0.92 | 0.00 | - | 21 | 109 | 37.77% |
| BIDU240607C00112000 | 2024-05-22 10:19AM EDT | 112.00 | 0.76 | 0.73 | 0.79 | -0.43 | -36.13% | 9 | 62 | 38.40% |
| BIDU240607C00113000 | 2024-05-21 3:50PM EDT | 113.00 | 1.02 | 0.60 | 0.67 | 0.00 | - | 17 | 76 | 38.87% |
| BIDU240607C00114000 | 2024-05-21 1:27PM EDT | 114.00 | 0.54 | 0.50 | 0.58 | -0.26 | -32.50% | 5 | 103 | 39.58% |
| BIDU240607C00115000 | 2024-05-21 1:30PM EDT | 115.00 | 0.70 | 0.42 | 0.48 | -0.02 | -2.78% | 1 | 283 | 39.75% |
| BIDU240607C00116000 | 2024-05-20 9:48AM EDT | 116.00 | 1.72 | 0.12 | 0.42 | 0.00 | - | 5 | 58 | 40.53% |
| BIDU240607C00117000 | 2024-05-21 10:59AM EDT | 117.00 | 0.59 | 0.28 | 0.36 | 0.00 | - | 6 | 17 | 41.11% |
| BIDU240607C00118000 | 2024-05-22 10:13AM EDT | 118.00 | 0.29 | 0.26 | 0.31 | -0.86 | -74.78% | 4 | 63 | 41.70% |
| BIDU240607C00119000 | 2024-05-21 12:55PM EDT | 119.00 | 0.41 | 0.17 | 0.27 | 0.00 | - | 2 | 24 | 42.33% |
| BIDU240607C00120000 | 2024-05-22 10:16AM EDT | 120.00 | 0.25 | 0.17 | 0.24 | -0.10 | -28.57% | 16 | 208 | 43.16% |
| BIDU240607C00121000 | 2024-05-21 12:50PM EDT | 121.00 | 0.33 | 0.16 | 0.24 | 0.00 | - | 2 | 6 | 45.02% |
| BIDU240607C00122000 | 2024-05-21 12:02PM EDT | 122.00 | 0.26 | 0.01 | 0.38 | 0.00 | - | 2 | 9 | 51.71% |
| BIDU240607C00123000 | 2024-05-21 12:50PM EDT | 123.00 | 0.23 | 0.00 | 0.36 | 0.00 | - | 2 | 5 | 52.98% |
| BIDU240607C00124000 | 2024-05-17 10:23AM EDT | 124.00 | 1.10 | 0.02 | 0.34 | 0.00 | - | 1 | 3 | 54.15% |
| BIDU240607C00125000 | 2024-05-22 9:46AM EDT | 125.00 | 0.10 | 0.05 | 0.18 | -0.09 | -47.37% | 34 | 138 | 49.32% |
| BIDU240607C00130000 | 2024-05-21 3:34PM EDT | 130.00 | 0.07 | 0.01 | 0.26 | 0.00 | - | 18 | 24 | 54.69% |
| BIDU240607C00135000 | 2024-05-20 11:55AM EDT | 135.00 | 0.11 | 0.01 | 0.23 | 0.00 | - | 4 | 54 | 60.84% |
| BIDU240607C00140000 | 2024-05-17 2:57PM EDT | 140.00 | 0.16 | 0.01 | 0.22 | 0.00 | - | 1 | 14 | 67.19% |
| BIDU240607C00145000 | 2024-05-06 9:44AM EDT | 145.00 | 0.42 | 0.01 | 0.16 | 0.00 | - | 3 | 34 | 70.51% |
| BIDU240607C00150000 | 2024-05-21 2:32PM EDT | 150.00 | 0.01 | 0.01 | 0.12 | 0.00 | - | 4 | 8 | 73.83% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240607P00070000 | 2024-05-21 10:21AM EDT | 70.00 | 0.04 | 0.01 | 0.21 | 0.00 | - | 20 | 25 | 87.11% |
| BIDU240607P00075000 | 2024-05-21 10:21AM EDT | 75.00 | 0.04 | 0.01 | 0.20 | 0.00 | - | 20 | 20 | 72.85% |
| BIDU240607P00080000 | 2024-05-07 1:35PM EDT | 80.00 | 0.15 | 0.01 | 0.20 | 0.00 | - | 2 | 2 | 59.96% |
| BIDU240607P00085000 | 2024-05-02 3:48PM EDT | 85.00 | 0.20 | 0.01 | 0.12 | 0.00 | - | - | 1 | 48.63% |
| BIDU240607P00087000 | 2024-05-21 10:22AM EDT | 87.00 | 0.02 | 0.01 | 0.23 | 0.00 | - | 40 | 151 | 49.61% |
| BIDU240607P00088000 | 2024-05-20 1:34PM EDT | 88.00 | 0.07 | 0.01 | 0.23 | 0.00 | - | 20 | 24 | 46.97% |
| BIDU240607P00089000 | 2024-05-20 1:34PM EDT | 89.00 | 0.08 | 0.01 | 0.25 | 0.00 | - | 20 | 23 | 45.07% |
| BIDU240607P00090000 | 2024-05-21 10:20AM EDT | 90.00 | 0.05 | 0.01 | 0.27 | 0.00 | - | 2 | 43 | 43.12% |
| BIDU240607P00092000 | 2024-05-16 1:30PM EDT | 92.00 | 0.12 | 0.06 | 0.32 | 0.00 | - | 1 | 17 | 39.26% |
| BIDU240607P00093000 | 2024-05-17 2:56PM EDT | 93.00 | 0.10 | 0.12 | 0.18 | 0.00 | - | 2 | 47 | 31.84% |
| BIDU240607P00094000 | 2024-05-21 9:36AM EDT | 94.00 | 0.17 | 0.18 | 0.27 | 0.00 | - | 10 | 32 | 32.23% |
| BIDU240607P00095000 | 2024-05-21 3:50PM EDT | 95.00 | 0.30 | 0.26 | 0.46 | +0.10 | +50.00% | 1 | 66 | 34.23% |
| BIDU240607P00096000 | 2024-05-21 12:25PM EDT | 96.00 | 0.35 | 0.39 | 0.58 | 0.00 | - | 17 | 23 | 33.62% |
| BIDU240607P00097000 | 2024-05-21 11:42AM EDT | 97.00 | 0.43 | 0.54 | 0.64 | 0.00 | - | 40 | 53 | 31.49% |
| BIDU240607P00098000 | 2024-05-21 1:44PM EDT | 98.00 | 0.62 | 0.53 | 0.85 | 0.00 | - | 18 | 83 | 31.59% |
| BIDU240607P00099000 | 2024-05-21 2:06PM EDT | 99.00 | 0.78 | 0.99 | 1.07 | 0.00 | - | 11 | 41 | 31.15% |
| BIDU240607P00100000 | 2024-05-22 10:22AM EDT | 100.00 | 1.40 | 1.34 | 1.46 | +0.42 | +42.86% | 20 | 207 | 32.35% |
| BIDU240607P00101000 | 2024-05-22 10:11AM EDT | 101.00 | 1.62 | 1.70 | 1.88 | +0.22 | +15.71% | 2 | 60 | 33.13% |
| BIDU240607P00102000 | 2024-05-22 9:34AM EDT | 102.00 | 2.10 | 2.13 | 2.30 | +0.30 | +16.67% | 1 | 82 | 33.20% |
| BIDU240607P00103000 | 2024-05-22 10:22AM EDT | 103.00 | 2.65 | 2.58 | 2.73 | +0.70 | +35.90% | 19 | 119 | 32.79% |
| BIDU240607P00104000 | 2024-05-21 9:56AM EDT | 104.00 | 2.50 | 3.15 | 3.30 | 0.00 | - | 2 | 199 | 33.33% |
| BIDU240607P00105000 | 2024-05-21 10:29AM EDT | 105.00 | 2.85 | 3.75 | 3.90 | 0.00 | - | 44 | 125 | 33.62% |
| BIDU240607P00106000 | 2024-05-21 1:11PM EDT | 106.00 | 3.78 | 4.35 | 4.80 | 0.00 | - | 3 | 34 | 36.87% |
| BIDU240607P00107000 | 2024-05-21 3:57PM EDT | 107.00 | 4.04 | 5.05 | 5.25 | 0.00 | - | 23 | 42 | 34.28% |
| BIDU240607P00108000 | 2024-05-21 11:50AM EDT | 108.00 | 5.05 | 5.55 | 5.95 | 0.00 | - | 1 | 17 | 34.08% |
| BIDU240607P00109000 | 2024-05-21 11:50AM EDT | 109.00 | 5.75 | 6.20 | 7.20 | 0.00 | - | 3 | 23 | 40.80% |
| BIDU240607P00110000 | 2024-05-22 9:51AM EDT | 110.00 | 7.15 | 7.30 | 7.65 | +1.01 | +16.45% | 3 | 67 | 36.38% |
| BIDU240607P00111000 | 2024-05-22 9:42AM EDT | 111.00 | 8.00 | 8.05 | 8.75 | +3.43 | +75.05% | 1 | 24 | 40.87% |
| BIDU240607P00112000 | 2024-05-16 2:28PM EDT | 112.00 | 4.11 | 8.90 | 9.40 | 0.00 | - | 2 | 5 | 38.09% |
| BIDU240607P00113000 | 2024-05-13 12:56PM EDT | 113.00 | 5.80 | 9.65 | 10.20 | 0.00 | - | 13 | 24 | 36.91% |
| BIDU240607P00114000 | 2024-05-21 3:10PM EDT | 114.00 | 9.45 | 10.40 | 11.10 | 0.00 | - | 6 | 7 | 37.21% |
| BIDU240607P00115000 | 2024-05-21 11:08AM EDT | 115.00 | 10.37 | 11.55 | 12.15 | 0.00 | - | 4 | 62 | 40.67% |
| BIDU240607P00116000 | 2024-05-14 9:33AM EDT | 116.00 | 8.95 | 12.50 | 13.25 | 0.00 | - | 5 | 5 | 45.17% |
| BIDU240607P00117000 | 2024-05-21 10:40AM EDT | 117.00 | 12.13 | 13.55 | 14.15 | 0.00 | - | 8 | 12 | 45.22% |
| BIDU240607P00118000 | 2024-05-21 10:38AM EDT | 118.00 | 13.12 | 14.25 | 15.30 | 0.00 | - | 10 | 10 | 50.83% |
| BIDU240607P00119000 | 2024-05-09 9:37AM EDT | 119.00 | 11.30 | 15.20 | 16.20 | 0.00 | - | 6 | 6 | 50.78% |
| BIDU240607P00120000 | 2024-05-21 10:40AM EDT | 120.00 | 15.06 | 16.30 | 17.25 | 0.00 | - | 22 | 17 | 54.10% |
| BIDU240607P00121000 | 2024-05-21 10:15AM EDT | 121.00 | 15.74 | 17.35 | 18.40 | 0.00 | - | 1 | 1 | 59.67% |
| BIDU240607P00130000 | 2024-05-06 2:12PM EDT | 130.00 | 17.40 | 25.85 | 26.85 | 0.00 | - | 1 | 0 | 59.47% |
© 2024 Yahoo. All rights reserved.