BKR - Baker Hughes Company
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR230616C00015000 | 2022-10-18 11:56AM EDT | 15.00 | 9.20 | 14.40 | 14.90 | 0.00 | - | 2 | 2 | 177.34% |
| BKR230616C00017000 | 2022-09-27 12:05PM EDT | 17.00 | 5.60 | 10.70 | 11.10 | 0.00 | - | - | 1 | 0.00% |
| BKR230616C00020000 | 2023-04-21 9:30AM EDT | 20.00 | 10.30 | 8.10 | 8.40 | 0.00 | - | 2 | 3 | 0.00% |
| BKR230616C00022000 | 2023-01-04 12:09PM EDT | 22.00 | 6.91 | 10.00 | 10.30 | 0.00 | - | 2 | 20 | 281.25% |
| BKR230616C00023000 | 2023-05-17 11:30AM EDT | 23.00 | 4.65 | 6.50 | 6.80 | 0.00 | - | 1 | 4 | 75.39% |
| BKR230616C00024000 | 2023-06-01 12:23PM EDT | 24.00 | 4.52 | 5.50 | 5.80 | 0.00 | - | 1 | 48 | 64.84% |
| BKR230616C00025000 | 2023-05-31 1:16PM EDT | 25.00 | 2.42 | 4.50 | 4.80 | 0.00 | - | 1 | 760 | 54.30% |
| BKR230616C00026000 | 2023-06-02 10:54AM EDT | 26.00 | 3.30 | 3.50 | 3.90 | +0.93 | +39.24% | 5 | 37 | 50.00% |
| BKR230616C00027000 | 2023-06-02 11:36AM EDT | 27.00 | 2.39 | 2.70 | 2.85 | +0.60 | +33.52% | 12 | 178 | 50.59% |
| BKR230616C00028000 | 2023-06-02 3:45PM EDT | 28.00 | 1.90 | 1.80 | 2.00 | +0.71 | +59.66% | 236 | 1,502 | 45.41% |
| BKR230616C00029000 | 2023-06-02 3:58PM EDT | 29.00 | 1.15 | 1.10 | 1.20 | +0.50 | +76.92% | 113 | 3,869 | 38.48% |
| BKR230616C00030000 | 2023-06-02 3:51PM EDT | 30.00 | 0.65 | 0.55 | 0.65 | +0.38 | +140.74% | 415 | 930 | 36.23% |
| BKR230616C00031000 | 2023-06-02 3:19PM EDT | 31.00 | 0.35 | 0.20 | 0.35 | +0.21 | +150.00% | 58 | 847 | 37.40% |
| BKR230616C00032000 | 2023-06-02 2:56PM EDT | 32.00 | 0.10 | 0.05 | 0.15 | +0.02 | +25.00% | 10 | 579 | 36.43% |
| BKR230616C00033000 | 2023-05-02 1:46PM EDT | 33.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 9 | 76 | 41.02% |
| BKR230616C00034000 | 2023-05-02 10:21AM EDT | 34.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 49.02% |
| BKR230616C00035000 | 2023-05-31 1:25PM EDT | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 720 | 49.22% |
| BKR230616C00037000 | 2023-05-23 9:44AM EDT | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 220 | 55.47% |
| BKR230616C00040000 | 2023-04-28 2:56PM EDT | 40.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 776 | 108.01% |
| BKR230616C00042000 | 2023-02-02 1:23PM EDT | 42.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 20 | 107.81% |
| BKR230616C00045000 | 2023-02-13 11:55AM EDT | 45.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 1 | 145 | 137.50% |
| BKR230616C00047000 | 2023-01-03 1:42PM EDT | 47.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 10 | 8 | 124.61% |
| BKR230616C00050000 | 2022-11-08 10:30AM EDT | 50.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 162.50% |
| BKR230616C00055000 | 2022-06-03 1:40PM EDT | 55.00 | 1.90 | 0.25 | 0.70 | 0.00 | - | 1 | 2 | 210.55% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR230616P00014000 | 2023-05-02 9:30AM EDT | 14.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| BKR230616P00015000 | 2022-11-11 1:26PM EDT | 15.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 249.02% |
| BKR230616P00016000 | 2022-10-12 11:49AM EDT | 16.00 | 1.05 | 0.00 | 0.55 | 0.00 | - | - | 1 | 212.50% |
| BKR230616P00017000 | 2022-10-21 3:15PM EDT | 17.00 | 0.65 | 0.25 | 0.45 | 0.00 | - | 1 | 4 | 206.45% |
| BKR230616P00018000 | 2023-03-22 10:23AM EDT | 18.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 8 | 69 | 173.83% |
| BKR230616P00020000 | 2023-05-03 11:50AM EDT | 20.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 90 | 92.97% |
| BKR230616P00021000 | 2023-05-02 11:07AM EDT | 21.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 2 | 11 | 92.19% |
| BKR230616P00022000 | 2023-05-22 10:09AM EDT | 22.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 20 | 64 | 72.66% |
| BKR230616P00023000 | 2023-05-30 12:44PM EDT | 23.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 2,026 | 63.28% |
| BKR230616P00024000 | 2023-05-26 10:00AM EDT | 24.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 174 | 60.55% |
| BKR230616P00025000 | 2023-06-02 12:00PM EDT | 25.00 | 0.06 | 0.00 | 0.10 | -0.01 | -14.29% | 3 | 105 | 50.78% |
| BKR230616P00026000 | 2023-06-02 12:52PM EDT | 26.00 | 0.07 | 0.05 | 0.10 | -0.07 | -50.00% | 5 | 11,002 | 47.85% |
| BKR230616P00027000 | 2023-06-01 11:27AM EDT | 27.00 | 0.15 | 0.05 | 0.15 | -0.20 | -57.14% | 20 | 389 | 41.41% |
| BKR230616P00028000 | 2023-06-02 10:42AM EDT | 28.00 | 0.38 | 0.20 | 0.30 | -0.14 | -26.92% | 2 | 1,655 | 38.77% |
| BKR230616P00029000 | 2023-06-02 11:52AM EDT | 29.00 | 0.50 | 0.45 | 0.55 | -0.45 | -47.37% | 15 | 412 | 35.25% |
| BKR230616P00030000 | 2023-06-02 3:41PM EDT | 30.00 | 0.95 | 0.90 | 1.00 | -0.70 | -42.42% | 13 | 276 | 33.20% |
| BKR230616P00031000 | 2023-05-30 2:07PM EDT | 31.00 | 2.00 | 1.55 | 1.70 | -1.50 | -42.86% | 1 | 122 | 33.69% |
| BKR230616P00032000 | 2023-06-02 9:34AM EDT | 32.00 | 2.79 | 2.30 | 2.65 | -1.51 | -35.12% | 56 | 442 | 42.09% |
| BKR230616P00035000 | 2023-05-25 11:32AM EDT | 35.00 | 7.10 | 5.20 | 5.60 | 0.00 | - | 1 | 5 | 65.23% |
| BKR230616P00037000 | 2023-02-08 2:07PM EDT | 37.00 | 5.30 | 7.40 | 7.70 | 0.00 | - | 40 | 280 | 74.41% |
| BKR230616P00040000 | 2022-06-03 12:43PM EDT | 40.00 | 7.60 | 11.90 | 12.90 | 0.00 | - | 1 | 3 | 214.65% |
| BKR230616P00042000 | 2022-06-16 1:05PM EDT | 42.00 | 13.00 | 15.60 | 16.60 | 0.00 | - | 1 | 1 | 311.23% |
| BKR230616P00045000 | 2022-11-07 10:36AM EDT | 45.00 | 15.25 | 16.30 | 16.80 | 0.00 | - | 1 | 1 | 206.54% |
| BKR230616P00050000 | 2022-11-15 11:00AM EDT | 50.00 | 19.49 | 21.00 | 21.30 | 0.00 | - | 1 | 0 | 208.79% |
| BKR230616P00055000 | 2022-11-10 11:32AM EDT | 55.00 | 24.65 | 27.50 | 28.20 | 0.00 | - | 1 | 0 | 338.48% |
© 2023 Yahoo. All rights reserved.