BKR - Baker Hughes Company
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR250117C00013000 | 2022-11-03 10:18AM EDT | 13.00 | 15.38 | 16.00 | 19.10 | 0.00 | - | - | 8 | 50.20% |
| BKR250117C00015000 | 2023-01-19 4:48PM EDT | 15.00 | 16.25 | 15.90 | 16.90 | 0.00 | - | 6 | 4 | 57.96% |
| BKR250117C00018000 | 2022-10-18 3:57PM EDT | 18.00 | 7.78 | 13.20 | 14.90 | 0.00 | - | - | 1 | 54.03% |
| BKR250117C00020000 | 2023-05-31 9:30AM EDT | 20.00 | 9.10 | 11.20 | 12.10 | 0.00 | - | 1 | 424 | 46.80% |
| BKR250117C00023000 | 2023-05-26 10:38AM EDT | 23.00 | 8.07 | 9.10 | 10.00 | 0.00 | - | 3 | 1,014 | 44.31% |
| BKR250117C00025000 | 2023-06-02 3:31PM EDT | 25.00 | 7.90 | 7.90 | 8.80 | 0.00 | - | 10 | 26 | 43.46% |
| BKR250117C00027000 | 2023-05-10 12:43PM EDT | 27.00 | 5.80 | 6.60 | 7.20 | 0.00 | - | 1 | 93 | 38.98% |
| BKR250117C00030000 | 2023-06-09 3:57PM EDT | 30.00 | 5.20 | 5.30 | 5.70 | -0.66 | -11.26% | 1 | 2,191 | 37.83% |
| BKR250117C00032000 | 2023-06-05 10:14AM EDT | 32.00 | 4.40 | 4.40 | 4.90 | 0.00 | - | 6 | 70 | 37.56% |
| BKR250117C00035000 | 2023-06-08 10:54AM EDT | 35.00 | 3.90 | 3.20 | 3.70 | 0.00 | - | 5 | 258 | 35.97% |
| BKR250117C00040000 | 2023-06-02 9:30AM EDT | 40.00 | 2.00 | 2.05 | 2.35 | 0.00 | - | 5 | 564 | 34.84% |
| BKR250117C00045000 | 2023-05-25 3:18PM EDT | 45.00 | 1.15 | 1.05 | 1.40 | 0.00 | - | 20 | 177 | 33.47% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR250117P00013000 | 2023-05-11 9:30AM EDT | 13.00 | 2.50 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 55.13% |
| BKR250117P00015000 | 2023-05-19 9:53AM EDT | 15.00 | 0.73 | 0.35 | 0.65 | 0.00 | - | 4 | 10 | 45.17% |
| BKR250117P00018000 | 2023-05-03 10:48AM EDT | 18.00 | 1.51 | 0.80 | 1.20 | 0.00 | - | 1 | 225 | 43.51% |
| BKR250117P00020000 | 2023-05-17 12:39PM EDT | 20.00 | 1.70 | 0.95 | 1.45 | 0.00 | - | 20 | 377 | 39.80% |
| BKR250117P00023000 | 2023-06-05 9:30AM EDT | 23.00 | 2.15 | 1.65 | 2.20 | 0.00 | - | 1 | 620 | 37.33% |
| BKR250117P00025000 | 2023-05-19 9:53AM EDT | 25.00 | 3.17 | 2.20 | 2.75 | 0.00 | - | 4 | 259 | 35.22% |
| BKR250117P00027000 | 2023-05-22 3:51PM EDT | 27.00 | 4.00 | 2.90 | 3.40 | 0.00 | - | 1 | 4,256 | 33.23% |
| BKR250117P00030000 | 2023-06-07 11:33AM EDT | 30.00 | 4.20 | 4.30 | 4.70 | 0.00 | - | 1 | 2,954 | 31.19% |
| BKR250117P00032000 | 2023-04-18 1:40PM EDT | 32.00 | 6.10 | 6.10 | 7.00 | 0.00 | - | 1 | 0 | 38.32% |
| BKR250117P00035000 | 2023-03-08 1:31PM EDT | 35.00 | 7.18 | 8.50 | 9.10 | 0.00 | - | 2 | 20 | 38.72% |
| BKR250117P00040000 | 2023-05-25 3:39PM EDT | 40.00 | 12.80 | 10.40 | 11.20 | 0.00 | - | 20 | 22 | 26.12% |
| BKR250117P00045000 | 2023-06-06 12:43PM EDT | 45.00 | 15.00 | 14.60 | 15.70 | 0.00 | - | 20 | 20 | 26.91% |
© 2023 Yahoo. All rights reserved.