Singapore markets closed
Straits Times Index
3,212.64 -6.36 (-0.20%) Nikkei
27,385.25 -34.36 (-0.13%) Hang Seng
19,915.68 -133.96 (-0.67%) FTSE 100
7,405.45 -94.15 (-1.26%) Bitcoin USD
27,511.91 -39.83 (-0.14%) CMC Crypto 200
597.33 -21.06 (-3.41%)
Baker Hughes Company (BKR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR230421C00014000 | 2023-01-06 11:46AM EDT | 14.00 | 16.10 | 17.40 | 17.70 | 0.00 | - | 3 | 0 | 483.01% |
| BKR230421C00017000 | 2022-11-18 3:24PM EDT | 17.00 | 12.53 | 11.10 | 12.10 | 0.00 | - | 3 | 1 | 220.51% |
| BKR230421C00018000 | 2022-08-24 3:35PM EDT | 18.00 | 9.40 | 5.10 | 5.40 | 0.00 | - | - | 7 | 0.00% |
| BKR230421C00019000 | 2023-03-13 10:45AM EDT | 19.00 | 9.70 | 6.00 | 10.30 | 0.00 | - | 7 | 47 | 83.01% |
| BKR230421C00020000 | 2023-03-10 10:51AM EDT | 20.00 | 9.80 | 5.30 | 7.40 | 0.00 | - | 1 | 28 | 96.48% |
| BKR230421C00021000 | 2023-01-20 11:54AM EDT | 21.00 | 10.05 | 9.70 | 10.00 | 0.00 | - | 1 | 6 | 251.56% |
| BKR230421C00022000 | 2022-11-18 12:20PM EDT | 22.00 | 8.20 | 7.00 | 7.30 | 0.00 | - | 2 | 3 | 158.50% |
| BKR230421C00023000 | 2022-12-08 10:30AM EDT | 23.00 | 6.50 | 7.40 | 7.70 | 0.00 | - | 2 | 8 | 198.05% |
| BKR230421C00024000 | 2022-12-20 2:33PM EDT | 24.00 | 6.10 | 7.00 | 7.20 | 0.00 | - | 2 | 156 | 199.80% |
| BKR230421C00025000 | 2023-03-22 1:35PM EDT | 25.00 | 3.06 | 2.55 | 2.75 | 0.00 | - | 1 | 50 | 50.29% |
| BKR230421C00026000 | 2023-03-24 1:28PM EDT | 26.00 | 2.00 | 1.85 | 2.05 | -0.45 | -18.37% | 1,104 | 1,363 | 51.66% |
| BKR230421C00027000 | 2023-03-23 3:56PM EDT | 27.00 | 1.11 | 1.25 | 1.45 | -0.14 | -11.20% | 2 | 362 | 49.17% |
| BKR230421C00028000 | 2023-03-24 10:27AM EDT | 28.00 | 0.95 | 0.80 | 0.95 | +0.12 | +14.46% | 4 | 224 | 46.44% |
| BKR230421C00029000 | 2023-03-24 3:23PM EDT | 29.00 | 0.53 | 0.45 | 0.60 | -0.07 | -11.67% | 38 | 2,167 | 45.07% |
| BKR230421C00030000 | 2023-03-24 12:17PM EDT | 30.00 | 0.32 | 0.30 | 0.40 | -0.03 | -8.57% | 4 | 806 | 45.95% |
| BKR230421C00031000 | 2023-03-24 3:20PM EDT | 31.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 9 | 1,119 | 46.09% |
| BKR230421C00032000 | 2023-03-23 11:35AM EDT | 32.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 873 | 46.09% |
| BKR230421C00033000 | 2023-03-24 9:30AM EDT | 33.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 1 | 595 | 51.95% |
| BKR230421C00034000 | 2023-03-23 2:28PM EDT | 34.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 27 | 3,766 | 52.73% |
| BKR230421C00035000 | 2023-03-23 2:29PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 2,903 | 50.78% |
| BKR230421C00036000 | 2023-03-21 3:01PM EDT | 36.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 127 | 70.31% |
| BKR230421C00037000 | 2023-03-21 3:21PM EDT | 37.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 235 | 70.12% |
| BKR230421C00038000 | 2023-03-06 4:41PM EDT | 38.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 46 | 63.28% |
| BKR230421C00039000 | 2023-02-10 12:49PM EDT | 39.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 3 | 16 | 91.60% |
| BKR230421C00040000 | 2023-03-01 2:10PM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 133 | 71.09% |
| BKR230421C00045000 | 2022-11-16 4:58PM EDT | 45.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 2 | 127.54% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR230421P00016000 | 2022-10-26 9:30AM EDT | 16.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BKR230421P00017000 | 2022-10-12 10:42AM EDT | 17.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 50.00% |
| BKR230421P00018000 | 2022-11-23 12:47PM EDT | 18.00 | 0.27 | 0.10 | 0.45 | 0.00 | - | 20 | 23 | 111.33% |
| BKR230421P00019000 | 2022-12-20 3:38PM EDT | 19.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 3 | 11 | 91.60% |
| BKR230421P00020000 | 2023-03-16 9:50AM EDT | 20.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 148 | 65.04% |
| BKR230421P00021000 | 2023-03-10 1:44PM EDT | 21.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 786 | 59.77% |
| BKR230421P00022000 | 2023-03-16 9:57AM EDT | 22.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 23 | 1,358 | 55.86% |
| BKR230421P00023000 | 2023-03-24 3:20PM EDT | 23.00 | 0.25 | 0.20 | 0.30 | +0.10 | +66.67% | 1 | 316 | 53.91% |
| BKR230421P00024000 | 2023-03-24 3:50PM EDT | 24.00 | 0.40 | 0.30 | 0.40 | +0.10 | +33.33% | 1 | 179 | 51.76% |
| BKR230421P00025000 | 2023-03-24 9:33AM EDT | 25.00 | 0.80 | 0.50 | 0.65 | +0.35 | +77.78% | 98 | 545 | 51.07% |
| BKR230421P00026000 | 2023-03-24 11:18AM EDT | 26.00 | 1.02 | 0.85 | 0.90 | +0.15 | +17.24% | 151 | 751 | 46.97% |
| BKR230421P00027000 | 2023-03-24 2:42PM EDT | 27.00 | 1.22 | 1.15 | 1.35 | +0.17 | +16.19% | 6 | 1,336 | 46.44% |
| BKR230421P00028000 | 2023-03-23 3:21PM EDT | 28.00 | 2.10 | 1.70 | 1.85 | 0.00 | - | 41 | 584 | 43.65% |
| BKR230421P00029000 | 2023-03-24 11:14AM EDT | 29.00 | 2.86 | 2.30 | 2.60 | -0.14 | -4.67% | 1 | 327 | 45.85% |
| BKR230421P00030000 | 2023-03-24 9:31AM EDT | 30.00 | 4.00 | 3.10 | 3.40 | +0.97 | +32.01% | 2 | 336 | 46.88% |
| BKR230421P00031000 | 2023-03-24 9:31AM EDT | 31.00 | 4.90 | 3.90 | 4.30 | +1.30 | +36.11% | 2 | 678 | 50.00% |
| BKR230421P00032000 | 2023-03-14 10:42AM EDT | 32.00 | 3.50 | 4.80 | 5.30 | 0.00 | - | 2 | 500 | 57.13% |
| BKR230421P00033000 | 2023-03-21 2:42PM EDT | 33.00 | 5.10 | 4.40 | 8.00 | 0.00 | - | 11 | 113 | 57.42% |
| BKR230421P00034000 | 2023-02-15 12:33PM EDT | 34.00 | 3.10 | 6.90 | 7.40 | 0.00 | - | 3 | 5 | 59.38% |
| BKR230421P00035000 | 2023-01-18 3:16PM EDT | 35.00 | 4.80 | 4.50 | 4.90 | 0.00 | - | 3 | 28 | 0.00% |
| BKR230421P00036000 | 2023-01-18 2:14PM EDT | 36.00 | 5.50 | 5.40 | 5.60 | 0.00 | - | - | 1 | 0.00% |
| BKR230421P00037000 | 2023-03-16 11:22AM EDT | 37.00 | 10.05 | 8.00 | 12.00 | 0.00 | - | 1 | 0 | 51.95% |
© 2023 Yahoo. All rights reserved.
