BKR - Baker Hughes Company
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR231020C00015000 | 2023-05-03 2:00PM EDT | 15.00 | 12.90 | 14.60 | 15.20 | 0.00 | - | 1 | 1 | 75.78% |
| BKR231020C00020000 | 2023-05-30 9:45AM EDT | 20.00 | 7.91 | 9.90 | 10.20 | 0.00 | - | 2 | 2 | 53.61% |
| BKR231020C00022000 | 2023-06-02 10:20AM EDT | 22.00 | 7.72 | 8.00 | 8.40 | +0.62 | +8.73% | - | 1 | 52.73% |
| BKR231020C00023000 | 2023-05-17 11:30AM EDT | 23.00 | 5.65 | 7.30 | 7.60 | 0.00 | - | - | 1 | 51.66% |
| BKR231020C00024000 | 2023-05-31 1:10PM EDT | 24.00 | 4.60 | 6.40 | 6.70 | 0.00 | - | 1 | 0 | 48.00% |
| BKR231020C00025000 | 2023-05-04 9:45AM EDT | 25.00 | 4.30 | 5.60 | 5.90 | 0.00 | - | 1 | 12 | 46.00% |
| BKR231020C00026000 | 2023-05-31 12:39PM EDT | 26.00 | 3.26 | 4.90 | 5.10 | 0.00 | - | 1 | 2 | 43.48% |
| BKR231020C00027000 | 2023-05-31 10:36AM EDT | 27.00 | 2.90 | 4.20 | 4.50 | 0.00 | - | 1 | 7 | 43.60% |
| BKR231020C00028000 | 2023-06-02 3:49PM EDT | 28.00 | 3.63 | 3.50 | 3.80 | +1.37 | +60.62% | 1 | 28 | 41.48% |
| BKR231020C00029000 | 2023-06-02 2:36PM EDT | 29.00 | 3.00 | 2.95 | 3.10 | +0.35 | +13.21% | 6 | 226 | 38.77% |
| BKR231020C00030000 | 2023-06-02 11:20AM EDT | 30.00 | 2.33 | 2.40 | 2.60 | +0.28 | +13.66% | 10 | 272 | 38.18% |
| BKR231020C00031000 | 2023-05-24 3:00PM EDT | 31.00 | 1.65 | 1.95 | 2.15 | 0.00 | - | 6 | 64 | 37.55% |
| BKR231020C00032000 | 2023-06-01 10:18AM EDT | 32.00 | 0.95 | 1.55 | 1.75 | 0.00 | - | 1 | 283 | 36.84% |
| BKR231020C00033000 | 2023-06-02 12:37PM EDT | 33.00 | 1.24 | 1.25 | 1.40 | +0.19 | +18.10% | 21 | 46 | 36.08% |
| BKR231020C00034000 | 2023-06-02 2:18PM EDT | 34.00 | 1.10 | 0.90 | 1.15 | +0.32 | +41.03% | 4 | 18 | 36.13% |
| BKR231020C00035000 | 2023-06-02 2:18PM EDT | 35.00 | 0.85 | 0.70 | 0.95 | +0.35 | +70.00% | 1 | 362 | 36.33% |
| BKR231020C00036000 | 2023-06-01 2:10PM EDT | 36.00 | 0.55 | 0.55 | 0.75 | 0.00 | - | 3 | 8 | 35.94% |
| BKR231020C00037000 | 2023-05-30 10:24AM EDT | 37.00 | 0.25 | 0.40 | 0.60 | 0.00 | - | 1 | 3 | 35.84% |
| BKR231020C00038000 | 2023-04-20 11:12AM EDT | 38.00 | 0.65 | 0.20 | 0.35 | 0.00 | - | 2 | 4 | 32.67% |
| BKR231020C00039000 | 2023-05-15 9:30AM EDT | 39.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | - | 4 | 34.96% |
| BKR231020C00040000 | 2023-06-02 2:57PM EDT | 40.00 | 0.20 | 0.15 | 0.30 | +0.05 | +33.33% | 1 | 44 | 35.69% |
| BKR231020C00041000 | 2023-06-02 2:57PM EDT | 41.00 | 0.15 | 0.10 | 0.25 | +0.05 | +50.00% | 1 | 54 | 36.13% |
| BKR231020C00045000 | 2023-06-01 12:38PM EDT | 45.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 36 | 39.16% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR231020P00015000 | 2023-05-24 11:23AM EDT | 15.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 20 | 30 | 56.84% |
| BKR231020P00020000 | 2023-05-01 2:18PM EDT | 20.00 | 0.35 | 0.35 | 0.50 | 0.00 | - | 7 | 20 | 52.10% |
| BKR231020P00022000 | 2023-05-30 1:25PM EDT | 22.00 | 0.40 | 0.35 | 0.50 | -0.29 | -42.03% | 3 | 2 | 44.39% |
| BKR231020P00023000 | 2023-06-01 1:58PM EDT | 23.00 | 0.65 | 0.45 | 0.65 | 0.00 | - | 3 | 42 | 43.26% |
| BKR231020P00024000 | 2023-06-02 12:02PM EDT | 24.00 | 0.70 | 0.55 | 0.80 | -0.45 | -39.13% | 3 | 9 | 41.50% |
| BKR231020P00025000 | 2023-06-02 1:54PM EDT | 25.00 | 0.88 | 0.75 | 0.90 | -0.22 | -20.00% | 2 | 535 | 38.23% |
| BKR231020P00026000 | 2023-06-02 2:19PM EDT | 26.00 | 1.10 | 0.95 | 1.20 | -0.70 | -38.89% | 2 | 43 | 38.14% |
| BKR231020P00027000 | 2023-06-01 1:17PM EDT | 27.00 | 1.65 | 1.25 | 1.50 | 0.00 | - | 2 | 53 | 37.13% |
| BKR231020P00028000 | 2023-05-25 2:35PM EDT | 28.00 | 2.55 | 1.60 | 1.80 | 0.00 | - | 8 | 11 | 35.40% |
| BKR231020P00029000 | 2023-05-25 2:50PM EDT | 29.00 | 3.10 | 2.00 | 2.20 | 0.00 | - | 7 | 40 | 34.33% |
| BKR231020P00030000 | 2023-06-01 12:29PM EDT | 30.00 | 3.14 | 2.45 | 2.65 | 0.00 | - | 3 | 148 | 33.13% |
| BKR231020P00031000 | 2023-05-31 12:11PM EDT | 31.00 | 4.50 | 2.95 | 3.20 | 0.00 | - | 23 | 26 | 32.47% |
| BKR231020P00032000 | 2023-05-31 9:48AM EDT | 32.00 | 5.20 | 3.50 | 3.80 | 0.00 | - | 1 | 2 | 31.59% |
| BKR231020P00033000 | 2023-05-01 9:46AM EDT | 33.00 | 4.90 | 5.80 | 6.30 | 0.00 | - | 1 | 2 | 53.54% |
| BKR231020P00034000 | 2023-05-17 12:08PM EDT | 34.00 | 6.80 | 4.90 | 5.40 | 0.00 | - | 1 | 12 | 33.45% |
| BKR231020P00035000 | 2023-05-10 11:12AM EDT | 35.00 | 7.60 | 5.70 | 6.10 | 0.00 | - | 1 | 29 | 31.64% |
| BKR231020P00036000 | 2023-03-16 11:22AM EDT | 36.00 | 9.50 | 7.10 | 7.70 | 0.00 | - | - | 1 | 45.00% |
| BKR231020P00037000 | 2023-04-20 10:52AM EDT | 37.00 | 7.30 | 8.80 | 9.30 | 0.00 | - | - | 1 | 53.66% |
© 2023 Yahoo. All rights reserved.