Singapore markets open in 4 hours 41 minutes

Baker Hughes Company (BKR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
29.37+0.35 (+1.21%)
As of 03:19PM EST. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BKR230120C000030002022-09-13 1:05PM EST3.0021.9120.5021.000.00-210.00%
BKR230120C000080002022-08-12 2:49PM EST8.0018.0117.1017.600.00-510.00%
BKR230120C000100002022-10-05 12:55PM EST10.0013.7918.1020.400.00-20259.18%
BKR230120C000120002022-10-05 12:55PM EST12.0011.8415.5018.600.00-20233.89%
BKR230120C000150002022-10-21 11:43AM EST15.0011.5514.0014.500.00-20102.93%
BKR230120C000170002022-10-14 2:14PM EST17.006.4514.0014.300.00-1108183.11%
BKR230120C000200002022-11-22 2:09PM EST20.009.809.509.700.00-355772.46%
BKR230120C000210002022-11-04 2:40PM EST21.008.508.508.800.00-14568.36%
BKR230120C000220002022-11-15 9:49AM EST22.008.687.507.800.00-31,58660.94%
BKR230120C000230002022-11-01 10:43AM EST23.006.076.707.000.00-107863.38%
BKR230120C000240002022-12-01 10:39AM EST24.006.005.706.00-1.53-20.32%115555.47%
BKR230120C000250002022-11-29 1:52PM EST25.004.204.805.100.00-22,70351.27%
BKR230120C000260002022-11-28 1:02PM EST26.003.314.004.200.00-11,01250.98%
BKR230120C000270002022-11-29 11:04AM EST27.002.903.203.400.00-371,18247.56%
BKR230120C000280002022-12-01 9:38AM EST28.002.942.552.70+0.64+27.83%264345.36%
BKR230120C000290002022-12-01 2:33PM EST29.002.001.902.10+0.15+8.11%825943.90%
BKR230120C000300002022-12-01 9:38AM EST30.001.751.401.55+0.40+29.63%22,17241.80%
BKR230120C000310002022-12-01 10:30AM EST31.001.061.001.10+0.26+32.50%719639.99%
BKR230120C000320002022-12-01 9:42AM EST32.000.850.650.75+0.23+37.10%32,26038.53%
BKR230120C000330002022-11-28 9:30AM EST33.000.300.450.550.00-1317139.16%
BKR230120C000340002022-11-30 9:33AM EST34.000.300.300.400.00-110539.70%
BKR230120C000350002022-11-30 3:44PM EST35.000.190.150.250.00-5,3945,84538.57%
BKR230120C000360002022-11-21 1:29PM EST36.000.180.100.200.00-2040.33%
BKR230120C000370002022-11-21 9:51AM EST37.000.160.000.150.00-338941.31%
BKR230120C000380002022-11-18 9:53AM EST38.000.180.000.350.00-41055.27%
BKR230120C000390002022-11-07 2:04PM EST39.000.300.000.500.00-32354.20%
BKR230120C000400002022-11-28 3:34PM EST40.000.050.000.050.00-112,01441.99%
BKR230120C000410002022-08-16 2:37PM EST41.000.100.000.150.00-1013354.49%
BKR230120C000420002022-11-10 3:03PM EST42.000.050.000.500.00-114464.16%
BKR230120C000430002022-07-20 10:52AM EST43.000.230.000.500.00-2267.19%
BKR230120C000440002022-11-04 1:52PM EST44.000.050.000.050.00-15752.34%
BKR230120C000450002022-09-30 2:13PM EST45.000.100.000.050.00-36454.69%
BKR230120C000460002022-06-16 1:39PM EST46.000.600.050.350.00-1072.46%
BKR230120C000470002022-07-01 12:33PM EST47.000.400.000.500.00-5578.52%
BKR230120C000480002022-06-16 1:49PM EST48.000.450.000.750.00-3088.57%
BKR230120C000490002022-06-23 11:14AM EST49.000.230.000.750.00-3391.21%
BKR230120C000500002022-07-29 1:32PM EST50.000.090.000.250.00-25675.78%
BKR230120C000550002022-11-08 10:59AM EST55.000.040.000.050.00-216868.75%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BKR230120P000030002021-11-01 9:53AM EST3.000.100.000.200.00-111317.19%
BKR230120P000050002021-11-10 6:52AM EST5.000.050.000.100.00-19218.75%
BKR230120P000080002022-07-06 10:13AM EST8.000.050.000.250.00-2860186.72%
BKR230120P000100002022-09-23 12:39PM EST10.000.080.000.050.00-4162123.44%
BKR230120P000120002022-10-12 10:45AM EST12.000.100.000.050.00-1175103.13%
BKR230120P000150002022-11-15 3:06PM EST15.000.010.000.500.00-1140117.77%
BKR230120P000170002022-11-28 9:30AM EST17.000.130.000.300.00-22,25488.48%
BKR230120P000200002022-11-28 1:08PM EST20.000.150.000.250.00-209,70063.28%
BKR230120P000210002022-11-09 2:27PM EST21.000.200.000.250.00-21,28556.45%
BKR230120P000220002022-11-29 9:30AM EST22.000.200.100.250.00-72,27254.00%
BKR230120P000230002022-12-01 9:30AM EST23.000.200.150.25-0.14-41.18%1051.95%
BKR230120P000240002022-11-30 11:41AM EST24.000.310.200.300.00-1047.56%
BKR230120P000250002022-11-28 1:57PM EST25.000.600.300.400.00-371344.63%
BKR230120P000260002022-11-29 10:24AM EST26.000.750.450.600.00-222143.85%
BKR230120P000270002022-12-01 9:30AM EST27.000.700.700.80-0.10-12.50%221,10241.31%
BKR230120P000280002022-12-01 11:55AM EST28.001.100.951.10-0.25-18.52%57039.75%
BKR230120P000290002022-12-01 11:52AM EST29.001.501.351.45-0.30-16.67%320537.45%
BKR230120P000300002022-12-01 11:04AM EST30.001.901.801.95-0.35-15.56%327636.52%
BKR230120P000310002022-11-28 1:01PM EST31.002.462.402.55-0.84-25.45%26835.69%
BKR230120P000320002022-11-22 10:50AM EST32.003.303.103.300.00-1036.43%
BKR230120P000330002022-06-16 11:49AM EST33.005.807.408.100.00-38125.00%
BKR230120P000340002022-06-16 12:34PM EST34.006.167.909.000.00--1125.07%
BKR230120P000350002022-11-03 9:43AM EST35.007.205.505.800.00-2010834.77%
BKR230120P000360002022-09-09 2:11PM EST36.0011.0013.0013.500.00-165201.76%
BKR230120P000370002022-12-01 12:02PM EST37.007.907.407.70-3.10-28.18%435535.35%
BKR230120P000390002022-11-03 8:44AM EST39.0011.359.409.800.00-1149.61%
BKR230120P000400002022-02-28 12:01PM EST40.0012.656.607.700.00-140.00%
BKR230120P000410002022-06-06 9:07AM EST41.006.8813.6014.300.00--5127.39%