Singapore markets open in 7 hours 21 minutes
Straits Times Index
3,115.08 -1.23 (-0.04%) S&P 500
3,633.82 -85.22 (-2.29%) Dow
29,156.61 -527.13 (-1.78%) Nasdaq
10,707.71 -343.93 (-3.11%) BTC-USD
19,468.96 -110.58 (-0.56%) CMC Crypto 200
444.80 -1.19 (-0.27%)
Baker Hughes Company (BKR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:38PM EDT. Market open.
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR221021C00015000 | 2022-07-20 2:22PM EDT | 15.00 | 11.20 | 10.00 | 10.50 | 0.00 | - | - | 8 | 401.47% |
| BKR221021C00018000 | 2022-09-02 10:37AM EDT | 18.00 | 7.80 | 3.00 | 3.30 | 0.00 | - | 2 | 2 | 56.45% |
| BKR221021C00020000 | 2022-09-21 1:22PM EDT | 20.00 | 3.70 | 1.55 | 1.75 | 0.00 | - | 1 | 208 | 54.20% |
| BKR221021C00021000 | 2022-09-29 12:22PM EDT | 21.00 | 1.04 | 1.00 | 1.20 | -0.26 | -20.00% | 8 | 51 | 53.61% |
| BKR221021C00022000 | 2022-09-28 3:35PM EDT | 22.00 | 0.65 | 0.60 | 0.75 | -0.19 | -22.62% | 1 | 270 | 52.25% |
| BKR221021C00023000 | 2022-09-28 2:34PM EDT | 23.00 | 0.50 | 0.30 | 0.55 | 0.00 | - | 28 | 89 | 53.52% |
| BKR221021C00024000 | 2022-09-29 9:52AM EDT | 24.00 | 0.22 | 0.15 | 0.30 | -0.08 | -26.67% | 5 | 584 | 51.95% |
| BKR221021C00025000 | 2022-09-29 9:30AM EDT | 25.00 | 0.09 | 0.05 | 0.20 | -0.06 | -40.00% | 9 | 1,347 | 52.34% |
| BKR221021C00026000 | 2022-09-29 10:14AM EDT | 26.00 | 0.05 | 0.00 | 0.15 | -0.01 | -16.67% | 20 | 2,891 | 54.10% |
| BKR221021C00027000 | 2022-09-29 11:38AM EDT | 27.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 1 | 1,676 | 56.64% |
| BKR221021C00028000 | 2022-09-29 9:31AM EDT | 28.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 2,894 | 56.25% |
| BKR221021C00029000 | 2022-09-29 9:44AM EDT | 29.00 | 0.05 | 0.00 | 0.55 | +0.01 | +25.00% | 2 | 1,610 | 99.22% |
| BKR221021C00030000 | 2022-09-28 3:36PM EDT | 30.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 456 | 95.31% |
| BKR221021C00031000 | 2022-09-28 12:05PM EDT | 31.00 | 0.06 | 0.00 | 0.60 | 0.00 | - | 3 | 74 | 115.63% |
| BKR221021C00032000 | 2022-09-26 3:48PM EDT | 32.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,410 | 85.16% |
| BKR221021C00033000 | 2022-09-20 1:52PM EDT | 33.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,381 | 90.63% |
| BKR221021C00034000 | 2022-09-01 11:47AM EDT | 34.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 101 | 141.80% |
| BKR221021C00035000 | 2022-09-27 11:23AM EDT | 35.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 7 | 511 | 134.18% |
| BKR221021C00036000 | 2022-08-02 3:47PM EDT | 36.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 33 | 359 | 121.29% |
| BKR221021C00037000 | 2022-08-04 3:04PM EDT | 37.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 111 | 158.40% |
| BKR221021C00038000 | 2022-07-20 9:30AM EDT | 38.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 50.00% |
| BKR221021C00039000 | 2022-08-18 11:34AM EDT | 39.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 101 | 116.41% |
| BKR221021C00040000 | 2022-09-02 9:30AM EDT | 40.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 7 | 91 | 120.31% |
| BKR221021C00044000 | 2022-08-10 10:17AM EDT | 44.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 67 | 191.02% |
| BKR221021C00045000 | 2022-05-31 11:22AM EDT | 45.00 | 1.38 | 0.10 | 0.25 | 0.00 | - | 5 | 131 | 167.97% |
| BKR221021C00046000 | 2022-06-15 10:23AM EDT | 46.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 1 | 10 | 179.69% |
| BKR221021C00048000 | 2022-06-23 12:36PM EDT | 48.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 10 | 44 | 206.64% |
| BKR221021C00050000 | 2022-06-13 3:35PM EDT | 50.00 | 0.32 | 0.00 | 0.40 | 0.00 | - | 9 | 45 | 189.45% |
| BKR221021C00055000 | 2022-07-20 1:55PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 757 | 50.00% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR221021P00015000 | 2022-09-26 1:15PM EDT | 15.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 30 | 39 | 25.00% |
| BKR221021P00017000 | 2022-09-28 10:28AM EDT | 17.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 15 | 70 | 68.36% |
| BKR221021P00018000 | 2022-09-27 2:26PM EDT | 18.00 | 0.40 | 0.20 | 0.35 | 0.00 | - | 1 | 115 | 62.89% |
| BKR221021P00019000 | 2022-09-28 9:40AM EDT | 19.00 | 0.50 | 0.35 | 0.55 | 0.00 | - | 15 | 35 | 58.98% |
| BKR221021P00020000 | 2022-09-29 12:18PM EDT | 20.00 | 0.80 | 0.65 | 0.85 | -0.08 | -9.09% | 2 | 5,589 | 56.84% |
| BKR221021P00021000 | 2022-09-29 1:12PM EDT | 21.00 | 1.14 | 1.10 | 1.25 | -0.02 | -1.72% | 2 | 3,083 | 54.79% |
| BKR221021P00022000 | 2022-09-28 2:26PM EDT | 22.00 | 1.82 | 1.65 | 1.90 | +0.22 | +13.75% | 1 | 300 | 54.79% |
| BKR221021P00023000 | 2022-09-28 12:05PM EDT | 23.00 | 2.39 | 2.35 | 2.55 | 0.00 | - | 21 | 563 | 52.15% |
| BKR221021P00024000 | 2022-09-29 12:59PM EDT | 24.00 | 3.40 | 3.30 | 3.40 | +0.27 | +8.63% | 11 | 1,872 | 57.42% |
| BKR221021P00025000 | 2022-09-28 1:38PM EDT | 25.00 | 3.90 | 4.10 | 4.40 | 0.00 | - | 11 | 948 | 59.77% |
| BKR221021P00026000 | 2022-09-27 1:28PM EDT | 26.00 | 5.30 | 4.90 | 5.40 | 0.00 | - | 4 | 335 | 57.62% |
| BKR221021P00027000 | 2022-09-23 1:26PM EDT | 27.00 | 5.50 | 5.80 | 6.40 | 0.00 | - | 11 | 154 | 56.64% |
| BKR221021P00028000 | 2022-09-16 9:43AM EDT | 28.00 | 4.40 | 7.00 | 7.40 | 0.00 | - | 1 | 59 | 78.71% |
| BKR221021P00029000 | 2022-09-08 12:30PM EDT | 29.00 | 5.20 | 7.80 | 8.60 | 0.00 | - | 1 | 8 | 85.55% |
| BKR221021P00030000 | 2022-09-23 11:49AM EDT | 30.00 | 8.30 | 9.00 | 9.30 | 0.00 | - | 1 | 80 | 84.77% |
| BKR221021P00031000 | 2022-06-30 3:55PM EDT | 31.00 | 4.30 | 5.70 | 6.00 | 0.00 | - | 5 | 336 | 0.00% |
| BKR221021P00032000 | 2022-07-22 9:30AM EDT | 32.00 | 7.30 | 6.80 | 7.10 | 0.00 | - | 1 | 188 | 0.00% |
| BKR221021P00033000 | 2022-06-21 10:22AM EDT | 33.00 | 4.52 | 8.20 | 8.50 | 0.00 | - | 3 | 302 | 0.00% |
| BKR221021P00034000 | 2022-07-28 11:52AM EDT | 34.00 | 9.20 | 7.80 | 8.00 | 0.00 | - | 1 | 433 | 0.00% |
| BKR221021P00035000 | 2022-07-29 11:01AM EDT | 35.00 | 9.81 | 8.60 | 9.40 | 0.00 | - | 40 | 3 | 0.00% |
| BKR221021P00036000 | 2022-07-12 12:38PM EDT | 36.00 | 9.00 | 10.40 | 11.10 | 0.00 | - | 1 | 11 | 0.00% |
| BKR221021P00037000 | 2022-04-08 10:48AM EDT | 37.00 | 4.70 | 6.70 | 7.30 | 0.00 | - | 4 | 76 | 0.00% |
| BKR221021P00038000 | 2022-03-28 12:19PM EDT | 38.00 | 5.20 | 7.90 | 8.50 | 0.00 | - | 86 | 99 | 0.00% |
| BKR221021P00039000 | 2022-04-11 2:46PM EDT | 39.00 | 6.00 | 8.20 | 8.80 | 0.00 | - | 1 | 73 | 0.00% |
| BKR221021P00044000 | 2022-07-18 9:46AM EDT | 44.00 | 16.51 | 19.10 | 19.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
