Singapore markets open in 4 hours 43 minutes

Baker Hughes Company (BKR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
27.04-1.00 (-3.57%)
At close: 04:00PM EDT
27.04 0.00 (0.00%)
After hours: 04:10PM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BKR230616C000150002022-10-18 11:56AM EDT15.009.2014.4014.900.00-22183.20%
BKR230616C000170002022-09-27 12:05PM EDT17.005.6010.7011.100.00--196.88%
BKR230616C000200002022-09-23 9:30AM EDT20.005.007.808.300.00-1176.17%
BKR230616C000220002023-01-04 12:09PM EDT22.006.9110.0010.300.00-220158.45%
BKR230616C000230002023-03-15 2:29PM EDT23.004.904.705.000.00-11250.98%
BKR230616C000240002023-02-16 1:52PM EDT24.009.304.004.300.00-130450.29%
BKR230616C000250002023-03-02 11:09AM EDT25.007.003.203.500.00-9046.29%
BKR230616C000260002023-03-22 12:07PM EDT26.002.902.602.75-0.17-5.54%11142.48%
BKR230616C000270002023-03-20 10:24AM EDT27.002.202.102.200.00-10041.50%
BKR230616C000280002023-03-20 11:35AM EDT28.001.901.601.700.00-331540.09%
BKR230616C000290002023-03-22 11:46AM EDT29.001.451.201.30-0.10-6.45%12,09739.26%
BKR230616C000300002023-03-22 12:14PM EDT30.001.000.850.95-0.10-9.09%155238.04%
BKR230616C000310002023-03-22 3:48PM EDT31.000.750.600.70-0.11-12.79%112337.55%
BKR230616C000320002023-03-22 9:32AM EDT32.000.650.400.55+0.05+8.33%1038.28%
BKR230616C000350002023-03-20 3:16PM EDT35.000.200.150.250.00-1877439.55%
BKR230616C000370002023-03-16 9:30AM EDT37.000.150.050.200.00-221943.16%
BKR230616C000400002023-03-02 12:11PM EDT40.000.250.000.200.00-1050.88%
BKR230616C000420002023-02-02 1:23PM EDT42.000.200.100.200.00-12052.54%
BKR230616C000450002023-02-13 11:55AM EDT45.000.140.000.500.00-114564.84%
BKR230616C000470002023-01-03 1:42PM EDT47.000.200.000.200.00-10858.40%
BKR230616C000500002022-11-08 10:30AM EDT50.000.450.000.500.00-1474.61%
BKR230616C000550002022-06-03 1:40PM EDT55.001.900.250.700.00-1294.82%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BKR230616P000140002023-01-25 4:11PM EDT14.000.060.000.100.00-51466.80%
BKR230616P000150002022-11-11 1:26PM EDT15.000.150.000.750.00-2890.82%
BKR230616P000160002022-10-12 11:49AM EDT16.001.050.000.550.00--176.27%
BKR230616P000170002022-10-21 3:15PM EDT17.000.650.250.450.00-1473.44%
BKR230616P000180002023-03-22 10:23AM EDT18.000.090.000.15-0.06-40.00%86153.71%
BKR230616P000200002023-02-16 4:58PM EDT20.000.090.250.400.00-49251.47%
BKR230616P000210002023-03-15 2:37PM EDT21.000.450.250.400.00-1448.10%
BKR230616P000220002023-03-22 3:43PM EDT22.000.380.400.50-0.17-30.91%106445.02%
BKR230616P000230002023-03-22 3:01PM EDT23.000.550.550.70+0.20+57.14%22,02544.09%
BKR230616P000240002023-03-15 2:45PM EDT24.001.050.750.900.00-212841.90%
BKR230616P000250002023-03-17 1:49PM EDT25.001.391.051.200.00-136740.77%
BKR230616P000260002023-03-22 3:21PM EDT26.001.351.451.60+0.30+28.57%20040.33%
BKR230616P000270002023-03-22 3:43PM EDT27.001.881.852.00-0.37-16.44%182338.43%
BKR230616P000280002023-03-22 3:00PM EDT28.002.202.402.55+0.20+10.00%21038.01%
BKR230616P000290002023-03-14 3:52PM EDT29.002.523.003.100.00-536436.11%
BKR230616P000300002023-03-22 9:52AM EDT30.003.403.603.90-0.40-10.53%423137.84%
BKR230616P000310002023-03-17 3:43PM EDT31.004.744.304.600.00-1036.13%
BKR230616P000320002023-03-22 11:39AM EDT32.005.005.105.40-0.55-9.91%11,43935.30%
BKR230616P000350002023-03-06 11:34AM EDT35.003.807.708.200.00-1039.16%
BKR230616P000370002023-02-08 2:07PM EDT37.005.307.407.700.00-402800.00%
BKR230616P000400002022-06-03 12:43PM EDT40.007.6011.9012.900.00-130.00%
BKR230616P000420002022-06-16 1:05PM EDT42.0013.0015.6016.600.00-1188.18%
BKR230616P000450002022-11-07 10:36AM EDT45.0015.2516.3016.800.00-110.00%
BKR230616P000500002022-11-15 11:00AM EDT50.0019.4921.0021.300.00-100.00%
BKR230616P000550002022-11-10 11:32AM EDT55.0024.6527.5028.200.00-1082.62%