Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,214.56 +1,250.09 (+1.87%) CMC Crypto 200
1,376.77 +46.17 (+3.47%)
Baker Hughes Company (BKR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR240816C00025000 | 2024-07-18 2:51PM EDT | 25.00 | 10.94 | 11.00 | 14.60 | 0.00 | - | 2 | 2 | 102.54% |
| BKR240816C00029000 | 2024-07-18 12:20PM EDT | 29.00 | 7.67 | 8.20 | 10.50 | 0.00 | - | 4 | 9 | 108.01% |
| BKR240816C00030000 | 2024-07-23 3:43PM EDT | 30.00 | 5.55 | 7.20 | 9.50 | 0.00 | - | 3 | 9 | 98.05% |
| BKR240816C00031000 | 2024-07-23 9:46AM EDT | 31.00 | 4.20 | 6.30 | 6.90 | 0.00 | - | 2 | 2 | 63.57% |
| BKR240816C00032000 | 2024-07-26 9:35AM EDT | 32.00 | 4.80 | 4.10 | 7.70 | +0.80 | +20.00% | 50 | 59 | 55.66% |
| BKR240816C00033000 | 2024-07-26 2:13PM EDT | 33.00 | 4.80 | 2.80 | 6.30 | +2.10 | +77.78% | 7 | 212 | 103.76% |
| BKR240816C00034000 | 2024-07-26 1:37PM EDT | 34.00 | 3.50 | 3.00 | 3.80 | +1.40 | +66.67% | 13 | 167 | 34.18% |
| BKR240816C00035000 | 2024-07-26 3:21PM EDT | 35.00 | 2.77 | 1.45 | 3.00 | +1.34 | +93.71% | 96 | 515 | 36.13% |
| BKR240816C00036000 | 2024-07-26 3:40PM EDT | 36.00 | 1.82 | 1.80 | 2.10 | +0.92 | +102.22% | 176 | 1,378 | 30.66% |
| BKR240816C00037000 | 2024-07-26 3:59PM EDT | 37.00 | 1.10 | 1.10 | 1.20 | +0.60 | +120.00% | 603 | 1,050 | 23.39% |
| BKR240816C00038000 | 2024-07-26 3:45PM EDT | 38.00 | 0.56 | 0.55 | 0.70 | +0.26 | +86.67% | 1,785 | 354 | 23.88% |
| BKR240816C00039000 | 2024-07-26 3:55PM EDT | 39.00 | 0.30 | 0.25 | 0.30 | +0.15 | +100.00% | 104 | 467 | 21.83% |
| BKR240816C00040000 | 2024-07-26 3:45PM EDT | 40.00 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 104 | 365 | 25.39% |
| BKR240816C00041000 | 2024-07-26 11:11AM EDT | 41.00 | 0.09 | 0.05 | 0.15 | +0.04 | +80.00% | 5 | 16 | 29.30% |
| BKR240816C00042000 | 2024-07-23 3:22PM EDT | 42.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 384 | 31.54% |
| BKR240816C00043000 | 2024-07-22 11:21AM EDT | 43.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | - | 79 | 51.17% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR240816P00020000 | 2024-07-26 2:07PM EDT | 20.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 15 | 15 | 113.28% |
| BKR240816P00025000 | 2024-07-03 9:43AM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 20 | 126.17% |
| BKR240816P00028000 | 2024-07-25 12:41PM EDT | 28.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 48 | 97.85% |
| BKR240816P00029000 | 2024-07-24 1:30PM EDT | 29.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 57 | 139 | 88.87% |
| BKR240816P00030000 | 2024-07-25 10:49AM EDT | 30.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 60 | 50.78% |
| BKR240816P00031000 | 2024-07-26 12:56PM EDT | 31.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 6 | 15,021 | 44.53% |
| BKR240816P00032000 | 2024-07-26 2:46PM EDT | 32.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 3 | 215 | 44.14% |
| BKR240816P00033000 | 2024-07-26 11:26AM EDT | 33.00 | 0.08 | 0.00 | 0.10 | -0.19 | -70.37% | 24 | 137 | 37.50% |
| BKR240816P00034000 | 2024-07-26 2:02PM EDT | 34.00 | 0.09 | 0.00 | 0.10 | -0.41 | -82.00% | 60 | 444 | 30.66% |
| BKR240816P00035000 | 2024-07-26 3:50PM EDT | 35.00 | 0.15 | 0.10 | 0.15 | -0.73 | -82.95% | 62 | 279 | 26.86% |
| BKR240816P00036000 | 2024-07-26 3:12PM EDT | 36.00 | 0.35 | 0.25 | 0.35 | -1.05 | -75.00% | 81 | 363 | 27.15% |
| BKR240816P00037000 | 2024-07-26 3:40PM EDT | 37.00 | 0.65 | 0.55 | 0.65 | -1.25 | -65.79% | 160 | 101 | 26.32% |
| BKR240816P00038000 | 2024-07-26 3:05PM EDT | 38.00 | 1.15 | 1.00 | 1.15 | -1.65 | -58.93% | 91 | - | 26.66% |
© 2024 Yahoo. All rights reserved.