BKR - Baker Hughes Company

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BKR230616C000150002022-10-18 11:56AM EDT15.009.2014.4014.900.00-22192.19%
BKR230616C000170002022-09-27 12:05PM EDT17.005.6010.7011.100.00--10.00%
BKR230616C000200002023-04-21 9:30AM EDT20.0010.308.108.400.00-230.00%
BKR230616C000220002023-01-04 12:09PM EDT22.006.9110.0010.300.00-220303.81%
BKR230616C000230002023-05-17 11:30AM EDT23.004.650.000.000.00-140.00%
BKR230616C000240002023-06-01 12:23PM EDT24.004.520.000.000.00-1480.00%
BKR230616C000250002023-05-31 1:16PM EDT25.002.420.000.000.00-17600.00%
BKR230616C000260002023-06-02 10:54AM EDT26.003.300.000.000.00-5420.00%
BKR230616C000270002023-06-02 11:36AM EDT27.002.390.000.000.00-121900.00%
BKR230616C000280002023-06-02 3:45PM EDT28.001.900.000.000.00-2361,5110.00%
BKR230616C000290002023-06-02 3:58PM EDT29.001.150.000.000.00-1133,8940.00%
BKR230616C000300002023-06-02 3:51PM EDT30.000.650.000.000.00-4151,2553.13%
BKR230616C000310002023-06-02 3:19PM EDT31.000.350.000.000.00-588656.25%
BKR230616C000320002023-06-02 2:56PM EDT32.000.100.000.000.00-1057712.50%
BKR230616C000330002023-05-02 1:46PM EDT33.000.100.000.100.00-97644.34%
BKR230616C000340002023-05-02 10:21AM EDT34.000.100.000.100.00-101052.93%
BKR230616C000350002023-05-31 1:25PM EDT35.000.030.000.000.00-172025.00%
BKR230616C000370002023-05-23 9:44AM EDT37.000.050.000.000.00-122025.00%
BKR230616C000400002023-04-28 2:56PM EDT40.000.100.000.500.00-1776116.60%
BKR230616C000420002023-02-02 1:23PM EDT42.000.200.100.200.00-120116.60%
BKR230616C000450002023-02-13 11:55AM EDT45.000.140.000.500.00-1145148.44%
BKR230616C000470002023-01-03 1:42PM EDT47.000.200.000.200.00-108134.38%
BKR230616C000500002022-11-08 10:30AM EDT50.000.450.000.500.00-14175.39%
BKR230616C000550002022-06-03 1:40PM EDT55.001.900.250.700.00-12227.34%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BKR230616P000140002023-05-02 9:30AM EDT14.000.500.000.000.00-11550.00%
BKR230616P000150002022-11-11 1:26PM EDT15.000.150.000.750.00-28268.95%
BKR230616P000160002022-10-12 11:49AM EDT16.001.050.000.550.00--1229.30%
BKR230616P000170002022-10-21 3:15PM EDT17.000.650.250.450.00-14223.05%
BKR230616P000180002023-03-22 10:23AM EDT18.000.090.000.500.00-869187.89%
BKR230616P000200002023-05-03 11:50AM EDT20.000.100.000.050.00-390100.00%
BKR230616P000210002023-05-02 11:07AM EDT21.000.130.000.100.00-21199.61%
BKR230616P000220002023-05-22 10:09AM EDT22.000.080.000.000.00-206450.00%
BKR230616P000230002023-05-30 12:44PM EDT23.000.020.000.000.00-32,02625.00%
BKR230616P000240002023-05-26 10:00AM EDT24.000.100.000.000.00-117425.00%
BKR230616P000250002023-06-02 12:00PM EDT25.000.060.000.000.00-310425.00%
BKR230616P000260002023-06-02 12:52PM EDT26.000.070.000.000.00-511,00125.00%
BKR230616P000270002023-06-02 12:05PM EDT27.000.150.000.000.00-2038912.50%
BKR230616P000280002023-06-02 10:42AM EDT28.000.380.000.000.00-21,6556.25%
BKR230616P000290002023-06-02 1:21PM EDT29.000.500.000.000.00-153983.13%
BKR230616P000300002023-06-02 3:41PM EDT30.000.950.000.000.00-132750.00%
BKR230616P000310002023-06-02 9:42AM EDT31.002.000.000.000.00-11220.00%
BKR230616P000320002023-06-02 9:34AM EDT32.002.790.000.000.00-564700.00%
BKR230616P000350002023-05-25 11:32AM EDT35.007.100.000.000.00-150.00%
BKR230616P000370002023-02-08 2:07PM EDT37.005.307.407.700.00-4028080.47%
BKR230616P000400002022-06-03 12:43PM EDT40.007.6011.9012.900.00-13231.93%
BKR230616P000420002022-06-16 1:05PM EDT42.0013.0015.6016.600.00-11336.13%
BKR230616P000450002022-11-07 10:36AM EDT45.0015.2516.3016.800.00-11223.05%
BKR230616P000500002022-11-15 11:00AM EDT50.0019.4921.0021.300.00-10225.49%
BKR230616P000550002022-11-10 11:32AM EDT55.0024.6527.5028.200.00-10365.63%