Singapore markets close in 4 hours 55 minutes
Straits Times Index
3,073.10 -11.60 (-0.38%) Nikkei
33,362.58 +41.36 (+0.12%) Hang Seng
17,029.16 +35.72 (+0.21%) FTSE 100
7,423.46 -31.78 (-0.43%) Bitcoin USD
38,047.25 +99.22 (+0.26%) CMC Crypto 200
785.20 -0.30 (-0.04%)
Baker Hughes Company (BKR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR240119C00013000 | 2022-12-28 2:53PM EST | 13.00 | 15.98 | 18.10 | 18.70 | 0.00 | - | 1 | 6 | 0.00% |
| BKR240119C00015000 | 2023-10-24 12:22PM EST | 15.00 | 19.71 | 18.10 | 19.20 | 0.00 | - | 3 | 1 | 139.45% |
| BKR240119C00018000 | 2023-02-03 11:50AM EST | 18.00 | 13.90 | 14.60 | 15.10 | 0.00 | - | 6 | 607 | 0.00% |
| BKR240119C00020000 | 2023-10-23 9:17AM EST | 20.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 450 | 2,652 | 0.00% |
| BKR240119C00021000 | 2023-08-24 8:59AM EST | 21.00 | 15.06 | 14.50 | 14.80 | 0.00 | - | 3 | 3 | 172.85% |
| BKR240119C00022000 | 2023-07-13 2:20PM EST | 22.00 | 13.05 | 13.80 | 14.10 | 0.00 | - | 10 | 21 | 170.90% |
| BKR240119C00023000 | 2023-10-04 8:30AM EST | 23.00 | 11.62 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| BKR240119C00024000 | 2023-06-01 10:28AM EST | 24.00 | 6.10 | 8.30 | 8.60 | 0.00 | - | - | 3 | 0.00% |
| BKR240119C00025000 | 2023-10-18 8:30AM EST | 25.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 209 | 0.00% |
| BKR240119C00026000 | 2023-09-08 10:40AM EST | 26.00 | 11.85 | 8.10 | 8.30 | 0.00 | - | 2 | 31 | 75.54% |
| BKR240119C00027000 | 2023-09-01 12:44PM EST | 27.00 | 10.50 | 8.70 | 9.00 | 0.00 | - | 1 | 125 | 113.77% |
| BKR240119C00028000 | 2023-10-16 10:09AM EST | 28.00 | 7.60 | 6.70 | 7.40 | 0.00 | - | 2 | 22 | 83.59% |
| BKR240119C00029000 | 2023-07-12 11:12AM EST | 29.00 | 6.85 | 7.50 | 7.70 | 0.00 | - | 1 | 46 | 111.57% |
| BKR240119C00030000 | 2023-11-28 12:37PM EST | 30.00 | 4.40 | 3.70 | 3.90 | 0.00 | - | 1 | 2,001 | 37.01% |
| BKR240119C00031000 | 2023-11-22 9:30AM EST | 31.00 | 2.90 | 2.90 | 3.10 | 0.00 | - | 1 | 76 | 34.96% |
| BKR240119C00032000 | 2023-11-29 12:08PM EST | 32.00 | 2.18 | 2.15 | 2.25 | -0.52 | -19.26% | 18 | 1,730 | 30.47% |
| BKR240119C00033000 | 2023-11-22 11:40AM EST | 33.00 | 1.60 | 1.50 | 1.60 | 0.00 | - | 13 | 97 | 28.78% |
| BKR240119C00034000 | 2023-11-29 1:18PM EST | 34.00 | 1.05 | 1.00 | 1.05 | -0.31 | -22.79% | 3 | 437 | 27.00% |
| BKR240119C00035000 | 2023-11-29 3:14PM EST | 35.00 | 0.60 | 0.60 | 0.65 | -0.19 | -24.05% | 6 | 4,509 | 25.86% |
| BKR240119C00036000 | 2023-11-29 3:57PM EST | 36.00 | 0.37 | 0.35 | 0.40 | -0.16 | -30.19% | 12 | 2,429 | 25.68% |
| BKR240119C00037000 | 2023-11-29 3:57PM EST | 37.00 | 0.25 | 0.20 | 0.25 | -0.10 | -28.57% | 9 | 3,133 | 26.07% |
| BKR240119C00040000 | 2023-11-29 3:42PM EST | 40.00 | 0.40 | 0.05 | 0.25 | +0.33 | +471.43% | 1 | 3,819 | 38.18% |
| BKR240119C00042000 | 2023-11-16 12:01PM EST | 42.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 4,026 | 36.91% |
| BKR240119C00045000 | 2023-11-16 2:29PM EST | 45.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 619 | 57.13% |
| BKR240119C00047000 | 2023-09-11 1:25PM EST | 47.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 10 | 237 | 67.68% |
| BKR240119C00050000 | 2023-09-13 9:06AM EST | 50.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 10 | 43 | 59.77% |
| BKR240119C00055000 | 2023-11-02 1:35PM EST | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 74 | 56.25% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR240119P00013000 | 2023-08-14 2:07PM EST | 13.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 54 | 117.19% |
| BKR240119P00015000 | 2023-08-28 2:07PM EST | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 113 | 100.78% |
| BKR240119P00018000 | 2023-10-02 8:39AM EST | 18.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 207 | 79.69% |
| BKR240119P00020000 | 2023-10-10 9:50AM EST | 20.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 359 | 60.94% |
| BKR240119P00021000 | 2023-11-07 1:50PM EST | 21.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 61.33% |
| BKR240119P00022000 | 2023-11-22 10:00AM EST | 22.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 1,085 | 56.06% |
| BKR240119P00023000 | 2023-08-07 10:19AM EST | 23.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 5 | 9 | 68.07% |
| BKR240119P00024000 | 2023-11-21 1:59PM EST | 24.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 111 | 51.76% |
| BKR240119P00025000 | 2023-11-22 10:00AM EST | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 1,409 | 46.29% |
| BKR240119P00026000 | 2023-11-15 3:52PM EST | 26.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 295 | 41.02% |
| BKR240119P00027000 | 2023-11-20 2:52PM EST | 27.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 3,711 | 50.49% |
| BKR240119P00028000 | 2023-11-10 11:23AM EST | 28.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 3 | 171 | 33.99% |
| BKR240119P00029000 | 2023-11-22 10:30AM EST | 29.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 85 | 30.96% |
| BKR240119P00030000 | 2023-11-27 9:32AM EST | 30.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 1 | 4,559 | 29.00% |
| BKR240119P00031000 | 2023-11-29 12:13PM EST | 31.00 | 0.36 | 0.35 | 0.40 | +0.06 | +20.00% | 5 | 746 | 25.73% |
| BKR240119P00032000 | 2023-11-29 3:16PM EST | 32.00 | 0.65 | 0.60 | 0.65 | +0.05 | +8.33% | 9 | 1,650 | 24.71% |
| BKR240119P00033000 | 2023-11-29 2:46PM EST | 33.00 | 1.01 | 0.90 | 1.00 | -0.06 | -5.61% | 5 | 2,040 | 23.49% |
| BKR240119P00034000 | 2023-11-28 11:10AM EST | 34.00 | 1.05 | 1.40 | 1.50 | 0.00 | - | 4 | 1,187 | 22.71% |
| BKR240119P00035000 | 2023-11-28 1:50PM EST | 35.00 | 1.95 | 2.00 | 2.10 | +0.25 | +14.71% | 4 | 1,039 | 21.05% |
| BKR240119P00036000 | 2023-11-27 9:52AM EST | 36.00 | 2.55 | 2.75 | 2.90 | 0.00 | - | 2 | 1,679 | 21.14% |
| BKR240119P00037000 | 2023-11-17 3:48PM EST | 37.00 | 3.40 | 3.40 | 4.30 | 0.00 | - | 3 | 878 | 37.21% |
| BKR240119P00040000 | 2023-10-30 10:11AM EST | 40.00 | 5.40 | 6.10 | 7.10 | 0.00 | - | 1 | 0 | 45.17% |
| BKR240119P00042000 | 2023-10-04 9:28AM EST | 42.00 | 8.60 | 6.60 | 7.00 | 0.00 | - | 1 | 1 | 0.00% |
| BKR240119P00045000 | 2023-09-27 11:45AM EST | 45.00 | 8.70 | 10.20 | 10.50 | 0.00 | - | 2 | 2 | 0.00% |
| BKR240119P00047000 | 2022-08-09 12:30PM EST | 47.00 | 23.00 | 22.50 | 23.40 | 0.00 | - | 1 | 7 | 265.97% |
© 2023 Yahoo. All rights reserved.