Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,934.88 +2,223.90 (+3.38%) CMC Crypto 200
1,375.11 +44.51 (+3.38%)
Baker Hughes Company (BKR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 0.00% |
| BKR250117C00015000 | 2024-02-15 10:57AM EDT | 15.00 | 14.33 | 15.20 | 19.40 | 0.00 | - | 1 | 5 | 0.00% |
| BKR250117C00018000 | 2024-04-05 11:09AM EDT | 18.00 | 16.48 | 14.10 | 16.10 | 0.00 | - | 10 | 14 | 0.00% |
| BKR250117C00020000 | 2024-06-05 1:52PM EDT | 20.00 | 11.98 | 14.10 | 14.80 | 0.00 | - | 3 | 417 | 0.00% |
| BKR250117C00023000 | 2024-06-24 1:43PM EDT | 23.00 | 11.73 | 10.20 | 13.60 | 0.00 | - | 5 | 912 | 0.00% |
| BKR250117C00025000 | 2024-05-02 11:25AM EDT | 25.00 | 7.95 | 9.00 | 10.00 | 0.00 | - | 12 | 43 | 0.00% |
| BKR250117C00026000 | 2024-06-14 9:50AM EDT | 26.00 | 6.30 | 7.50 | 10.50 | 0.00 | - | - | 62 | 0.00% |
| BKR250117C00027000 | 2024-07-26 1:09PM EDT | 27.00 | 10.71 | 9.00 | 11.20 | +1.01 | +10.41% | 5 | 379 | 41.21% |
| BKR250117C00028000 | 2024-06-24 9:31AM EDT | 28.00 | 6.50 | 7.80 | 8.00 | 0.00 | - | 1 | 7 | 0.00% |
| BKR250117C00029000 | 2024-07-23 11:16AM EDT | 29.00 | 7.20 | 9.20 | 9.50 | 0.00 | - | 1 | 77 | 39.94% |
| BKR250117C00030000 | 2024-07-26 3:06PM EDT | 30.00 | 8.30 | 8.30 | 8.50 | +1.40 | +20.29% | 1 | 2,514 | 36.38% |
| BKR250117C00031000 | 2024-07-26 10:14AM EDT | 31.00 | 6.94 | 6.90 | 7.20 | +3.70 | +114.20% | 2 | 0 | 27.93% |
| BKR250117C00032000 | 2024-07-25 10:21AM EDT | 32.00 | 6.21 | 6.60 | 8.70 | +1.31 | +26.73% | 1 | 635 | 56.57% |
| BKR250117C00033000 | 2024-07-19 2:38PM EDT | 33.00 | 4.58 | 5.80 | 6.10 | 0.00 | - | 16 | 58 | 33.42% |
| BKR250117C00034000 | 2024-07-18 2:42PM EDT | 34.00 | 4.00 | 5.10 | 5.30 | 0.00 | - | 2 | 65 | 31.76% |
| BKR250117C00035000 | 2024-07-26 12:20PM EDT | 35.00 | 4.10 | 4.40 | 6.00 | +0.85 | +26.15% | 4 | 1,539 | 45.44% |
| BKR250117C00036000 | 2024-07-23 11:22AM EDT | 36.00 | 3.60 | 3.80 | 4.00 | +1.00 | +38.46% | 1 | 233 | 30.49% |
| BKR250117C00037000 | 2024-07-26 10:05AM EDT | 37.00 | 3.30 | 3.20 | 3.40 | +1.30 | +65.00% | 13 | 1,169 | 29.68% |
| BKR250117C00038000 | 2024-07-26 10:18AM EDT | 38.00 | 2.50 | 2.75 | 2.95 | +0.90 | +56.25% | 27 | 4,059 | 29.83% |
| BKR250117C00039000 | 2024-07-26 11:56AM EDT | 39.00 | 2.10 | 2.30 | 2.40 | +0.73 | +53.28% | 2 | 455 | 28.57% |
| BKR250117C00040000 | 2024-07-26 3:32PM EDT | 40.00 | 1.98 | 1.90 | 2.00 | +0.77 | +63.64% | 118 | 2,079 | 28.22% |
| BKR250117C00041000 | 2024-07-26 3:53PM EDT | 41.00 | 1.60 | 1.50 | 1.65 | +0.75 | +88.24% | 58 | 2,152 | 27.92% |
| BKR250117C00045000 | 2024-07-26 3:30PM EDT | 45.00 | 0.68 | 0.60 | 0.75 | +0.33 | +94.29% | 5 | 1,299 | 27.64% |
| BKR250117C00050000 | 2024-07-26 2:08PM EDT | 50.00 | 0.25 | 0.20 | 0.30 | +0.04 | +19.05% | 3 | 1,689 | 28.71% |
| BKR250117C00055000 | 2024-07-12 1:45PM EDT | 55.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 3 | 409 | 44.65% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR250117P00013000 | 2024-07-16 1:48PM EDT | 13.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 17 | 140 | 98.54% |
| BKR250117P00015000 | 2024-07-23 2:43PM EDT | 15.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 95 | 170 | 67.19% |
| BKR250117P00018000 | 2024-07-17 3:51PM EDT | 18.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 10 | 229 | 57.23% |
| BKR250117P00020000 | 2024-07-22 11:31AM EDT | 20.00 | 0.17 | 0.10 | 0.20 | 0.00 | - | 120 | 448 | 51.56% |
| BKR250117P00023000 | 2024-07-03 10:08AM EDT | 23.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 1 | 639 | 48.05% |
| BKR250117P00025000 | 2024-07-22 1:46PM EDT | 25.00 | 0.20 | 0.10 | 0.55 | 0.00 | - | 3 | 2,811 | 48.34% |
| BKR250117P00027000 | 2024-07-12 3:15PM EDT | 27.00 | 0.35 | 0.10 | 0.25 | 0.00 | - | 1 | 6,069 | 33.40% |
| BKR250117P00028000 | 2024-06-20 10:25AM EDT | 28.00 | 0.83 | 0.30 | 0.45 | 0.00 | - | 2 | 5 | 35.60% |
| BKR250117P00029000 | 2024-07-24 3:16PM EDT | 29.00 | 0.59 | 0.25 | 0.40 | 0.00 | - | 1 | 2 | 31.30% |
| BKR250117P00030000 | 2024-07-23 11:17AM EDT | 30.00 | 0.65 | 0.35 | 0.45 | 0.00 | - | 5 | 6,898 | 29.25% |
| BKR250117P00031000 | 2024-07-25 3:59PM EDT | 31.00 | 0.81 | 0.50 | 0.60 | 0.00 | - | 6 | 126 | 28.83% |
| BKR250117P00032000 | 2024-07-09 9:34AM EDT | 32.00 | 1.70 | 0.65 | 0.70 | 0.00 | - | 5 | 2,045 | 27.12% |
| BKR250117P00033000 | 2024-07-10 11:25AM EDT | 33.00 | 2.00 | 0.85 | 0.90 | 0.00 | - | 26 | 94 | 26.51% |
| BKR250117P00034000 | 2024-07-12 10:00AM EDT | 34.00 | 1.43 | 1.10 | 1.15 | -0.67 | -31.90% | 1 | 15 | 26.00% |
| BKR250117P00035000 | 2024-07-25 2:18PM EDT | 35.00 | 2.22 | 1.40 | 1.45 | 0.00 | - | 6 | 1,296 | 25.49% |
| BKR250117P00036000 | 2024-07-18 3:43PM EDT | 36.00 | 2.10 | 1.75 | 1.80 | -0.45 | -17.65% | 40 | 88 | 24.95% |
| BKR250117P00037000 | 2024-07-15 9:38AM EDT | 37.00 | 2.50 | 1.35 | 2.25 | -1.10 | -30.56% | 1 | 17 | 24.82% |
| BKR250117P00038000 | 2024-07-09 3:15PM EDT | 38.00 | 5.30 | 2.65 | 2.75 | 0.00 | - | 3 | 3 | 24.59% |
| BKR250117P00039000 | 2024-07-12 9:39AM EDT | 39.00 | 5.11 | 3.10 | 3.30 | 0.00 | - | - | 31 | 24.24% |
| BKR250117P00040000 | 2024-07-26 9:38AM EDT | 40.00 | 4.35 | 3.70 | 3.90 | -1.90 | -30.40% | 10 | 27 | 23.80% |
| BKR250117P00041000 | 2024-07-02 9:58AM EDT | 41.00 | 6.20 | 4.40 | 4.60 | 0.00 | - | 1 | 29 | 23.80% |
| BKR250117P00045000 | 2024-04-08 12:00PM EDT | 45.00 | 10.90 | 12.40 | 13.50 | 0.00 | - | 1 | 0 | 77.94% |
| BKR250117P00050000 | 2023-10-13 2:46PM EDT | 50.00 | 15.22 | 15.00 | 16.30 | 0.00 | - | 1 | 2 | 66.99% |
© 2024 Yahoo. All rights reserved.