BKR - Baker Hughes Company

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BKR230616C000150002022-10-18 11:56AM EDT15.009.2014.4014.900.00-22177.34%
BKR230616C000170002022-09-27 12:05PM EDT17.005.6010.7011.100.00--10.00%
BKR230616C000200002023-04-21 9:30AM EDT20.0010.308.108.400.00-230.00%
BKR230616C000220002023-01-04 12:09PM EDT22.006.9110.0010.300.00-220281.25%
BKR230616C000230002023-05-17 11:30AM EDT23.004.656.506.800.00-1475.39%
BKR230616C000240002023-06-01 12:23PM EDT24.004.525.505.800.00-14864.84%
BKR230616C000250002023-05-31 1:16PM EDT25.002.424.504.800.00-176054.30%
BKR230616C000260002023-06-02 10:54AM EDT26.003.303.503.90+0.93+39.24%53750.00%
BKR230616C000270002023-06-02 11:36AM EDT27.002.392.702.85+0.60+33.52%1217850.59%
BKR230616C000280002023-06-02 3:45PM EDT28.001.901.802.00+0.71+59.66%2361,50245.41%
BKR230616C000290002023-06-02 3:58PM EDT29.001.151.101.20+0.50+76.92%1133,86938.48%
BKR230616C000300002023-06-02 3:51PM EDT30.000.650.550.65+0.38+140.74%41593036.23%
BKR230616C000310002023-06-02 3:19PM EDT31.000.350.200.35+0.21+150.00%5884737.40%
BKR230616C000320002023-06-02 2:56PM EDT32.000.100.050.15+0.02+25.00%1057936.43%
BKR230616C000330002023-05-02 1:46PM EDT33.000.100.000.100.00-97641.02%
BKR230616C000340002023-05-02 10:21AM EDT34.000.100.000.100.00-101049.02%
BKR230616C000350002023-05-31 1:25PM EDT35.000.030.000.050.00-172049.22%
BKR230616C000370002023-05-23 9:44AM EDT37.000.050.000.050.00-122055.47%
BKR230616C000400002023-04-28 2:56PM EDT40.000.100.000.500.00-1776108.01%
BKR230616C000420002023-02-02 1:23PM EDT42.000.200.100.200.00-120107.81%
BKR230616C000450002023-02-13 11:55AM EDT45.000.140.000.500.00-1145137.50%
BKR230616C000470002023-01-03 1:42PM EDT47.000.200.000.200.00-108124.61%
BKR230616C000500002022-11-08 10:30AM EDT50.000.450.000.500.00-14162.50%
BKR230616C000550002022-06-03 1:40PM EDT55.001.900.250.700.00-12210.55%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BKR230616P000140002023-05-02 9:30AM EDT14.000.500.000.000.00-11550.00%
BKR230616P000150002022-11-11 1:26PM EDT15.000.150.000.750.00-28249.02%
BKR230616P000160002022-10-12 11:49AM EDT16.001.050.000.550.00--1212.50%
BKR230616P000170002022-10-21 3:15PM EDT17.000.650.250.450.00-14206.45%
BKR230616P000180002023-03-22 10:23AM EDT18.000.090.000.500.00-869173.83%
BKR230616P000200002023-05-03 11:50AM EDT20.000.100.000.050.00-39092.97%
BKR230616P000210002023-05-02 11:07AM EDT21.000.130.000.100.00-21192.19%
BKR230616P000220002023-05-22 10:09AM EDT22.000.080.000.050.00-206472.66%
BKR230616P000230002023-05-30 12:44PM EDT23.000.020.000.050.00-32,02663.28%
BKR230616P000240002023-05-26 10:00AM EDT24.000.100.000.100.00-117460.55%
BKR230616P000250002023-06-02 12:00PM EDT25.000.060.000.10-0.01-14.29%310550.78%
BKR230616P000260002023-06-02 12:52PM EDT26.000.070.050.10-0.07-50.00%511,00247.85%
BKR230616P000270002023-06-01 11:27AM EDT27.000.150.050.15-0.20-57.14%2038941.41%
BKR230616P000280002023-06-02 10:42AM EDT28.000.380.200.30-0.14-26.92%21,65538.77%
BKR230616P000290002023-06-02 11:52AM EDT29.000.500.450.55-0.45-47.37%1541235.25%
BKR230616P000300002023-06-02 3:41PM EDT30.000.950.901.00-0.70-42.42%1327633.20%
BKR230616P000310002023-05-30 2:07PM EDT31.002.001.551.70-1.50-42.86%112233.69%
BKR230616P000320002023-06-02 9:34AM EDT32.002.792.302.65-1.51-35.12%5644242.09%
BKR230616P000350002023-05-25 11:32AM EDT35.007.105.205.600.00-1565.23%
BKR230616P000370002023-02-08 2:07PM EDT37.005.307.407.700.00-4028074.41%
BKR230616P000400002022-06-03 12:43PM EDT40.007.6011.9012.900.00-13214.65%
BKR230616P000420002022-06-16 1:05PM EDT42.0013.0015.6016.600.00-11311.23%
BKR230616P000450002022-11-07 10:36AM EDT45.0015.2516.3016.800.00-11206.54%
BKR230616P000500002022-11-15 11:00AM EDT50.0019.4921.0021.300.00-10208.79%
BKR230616P000550002022-11-10 11:32AM EDT55.0024.6527.5028.200.00-10338.48%