Singapore markets close in 4 hours 55 minutes

Baker Hughes Company (BKR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
33.34-0.48 (-1.42%)
At close: 04:00PM EST
33.53 +0.19 (+0.57%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BKR240119C000130002022-12-28 2:53PM EST13.0015.9818.1018.700.00-160.00%
BKR240119C000150002023-10-24 12:22PM EST15.0019.7118.1019.200.00-31139.45%
BKR240119C000180002023-02-03 11:50AM EST18.0013.9014.6015.100.00-66070.00%
BKR240119C000200002023-10-23 9:17AM EST20.0014.700.000.000.00-4502,6520.00%
BKR240119C000210002023-08-24 8:59AM EST21.0015.0614.5014.800.00-33172.85%
BKR240119C000220002023-07-13 2:20PM EST22.0013.0513.8014.100.00-1021170.90%
BKR240119C000230002023-10-04 8:30AM EST23.0011.620.000.000.00-1110.00%
BKR240119C000240002023-06-01 10:28AM EST24.006.108.308.600.00--30.00%
BKR240119C000250002023-10-18 8:30AM EST25.0011.500.000.000.00-12090.00%
BKR240119C000260002023-09-08 10:40AM EST26.0011.858.108.300.00-23175.54%
BKR240119C000270002023-09-01 12:44PM EST27.0010.508.709.000.00-1125113.77%
BKR240119C000280002023-10-16 10:09AM EST28.007.606.707.400.00-22283.59%
BKR240119C000290002023-07-12 11:12AM EST29.006.857.507.700.00-146111.57%
BKR240119C000300002023-11-28 12:37PM EST30.004.403.703.900.00-12,00137.01%
BKR240119C000310002023-11-22 9:30AM EST31.002.902.903.100.00-17634.96%
BKR240119C000320002023-11-29 12:08PM EST32.002.182.152.25-0.52-19.26%181,73030.47%
BKR240119C000330002023-11-22 11:40AM EST33.001.601.501.600.00-139728.78%
BKR240119C000340002023-11-29 1:18PM EST34.001.051.001.05-0.31-22.79%343727.00%
BKR240119C000350002023-11-29 3:14PM EST35.000.600.600.65-0.19-24.05%64,50925.86%
BKR240119C000360002023-11-29 3:57PM EST36.000.370.350.40-0.16-30.19%122,42925.68%
BKR240119C000370002023-11-29 3:57PM EST37.000.250.200.25-0.10-28.57%93,13326.07%
BKR240119C000400002023-11-29 3:42PM EST40.000.400.050.25+0.33+471.43%13,81938.18%
BKR240119C000420002023-11-16 12:01PM EST42.000.050.000.100.00-84,02636.91%
BKR240119C000450002023-11-16 2:29PM EST45.000.100.000.300.00-261957.13%
BKR240119C000470002023-09-11 1:25PM EST47.000.200.050.750.00-1023767.68%
BKR240119C000500002023-09-13 9:06AM EST50.000.100.000.250.00-104359.77%
BKR240119C000550002023-11-02 1:35PM EST55.000.050.000.050.00-17456.25%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BKR240119P000130002023-08-14 2:07PM EST13.000.100.000.100.00-354117.19%
BKR240119P000150002023-08-28 2:07PM EST15.000.050.000.100.00-2113100.78%
BKR240119P000180002023-10-02 8:39AM EST18.000.150.000.100.00-120779.69%
BKR240119P000200002023-10-10 9:50AM EST20.000.010.000.050.00-1035960.94%
BKR240119P000210002023-11-07 1:50PM EST21.000.040.000.100.00-3361.33%
BKR240119P000220002023-11-22 10:00AM EST22.000.050.000.100.00-71,08556.06%
BKR240119P000230002023-08-07 10:19AM EST23.000.200.000.450.00-5968.07%
BKR240119P000240002023-11-21 1:59PM EST24.000.050.000.100.00-411151.76%
BKR240119P000250002023-11-22 10:00AM EST25.000.050.000.100.00-51,40946.29%
BKR240119P000260002023-11-15 3:52PM EST26.000.050.000.100.00-1029541.02%
BKR240119P000270002023-11-20 2:52PM EST27.000.080.000.750.00-23,71150.49%
BKR240119P000280002023-11-10 11:23AM EST28.000.100.050.150.00-317133.99%
BKR240119P000290002023-11-22 10:30AM EST29.000.200.100.200.00-18530.96%
BKR240119P000300002023-11-27 9:32AM EST30.000.200.200.300.00-14,55929.00%
BKR240119P000310002023-11-29 12:13PM EST31.000.360.350.40+0.06+20.00%574625.73%
BKR240119P000320002023-11-29 3:16PM EST32.000.650.600.65+0.05+8.33%91,65024.71%
BKR240119P000330002023-11-29 2:46PM EST33.001.010.901.00-0.06-5.61%52,04023.49%
BKR240119P000340002023-11-28 11:10AM EST34.001.051.401.500.00-41,18722.71%
BKR240119P000350002023-11-28 1:50PM EST35.001.952.002.10+0.25+14.71%41,03921.05%
BKR240119P000360002023-11-27 9:52AM EST36.002.552.752.900.00-21,67921.14%
BKR240119P000370002023-11-17 3:48PM EST37.003.403.404.300.00-387837.21%
BKR240119P000400002023-10-30 10:11AM EST40.005.406.107.100.00-1045.17%
BKR240119P000420002023-10-04 9:28AM EST42.008.606.607.000.00-110.00%
BKR240119P000450002023-09-27 11:45AM EST45.008.7010.2010.500.00-220.00%
BKR240119P000470002022-08-09 12:30PM EST47.0023.0022.5023.400.00-17265.97%