Singapore Markets open in 1 hr 15 mins
Straits Times Index
3,262.76 +8.97 (+0.28%) S&P 500
4,274.04 -31.16 (-0.72%) Dow
33,980.32 -171.69 (-0.50%) Nasdaq
12,938.12 -164.43 (-1.25%) BTC-USD
23,359.14 -519.77 (-2.18%) CMC Crypto 200
557.23 -15.58 (-2.72%)
Baker Hughes Company (BKR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR220819C00015000 | 2022-07-27 11:17AM EDT | 15.00 | 9.20 | 9.60 | 9.90 | 0.00 | - | 1 | 0 | 50.00% |
| BKR220819C00020000 | 2022-08-12 12:56PM EDT | 20.00 | 5.80 | 4.60 | 4.90 | 0.00 | - | 2 | 28 | 50.00% |
| BKR220819C00021000 | 2022-07-21 2:31PM EDT | 21.00 | 3.69 | 3.60 | 4.00 | 0.00 | - | - | 3 | 110.94% |
| BKR220819C00022000 | 2022-08-16 11:37AM EDT | 22.00 | 3.10 | 2.60 | 2.95 | 0.00 | - | 2 | 10 | 74.22% |
| BKR220819C00023000 | 2022-08-12 11:53AM EDT | 23.00 | 2.70 | 1.70 | 1.90 | 0.00 | - | 1 | 53 | 58.98% |
| BKR220819C00024000 | 2022-08-17 2:43PM EDT | 24.00 | 1.05 | 0.80 | 1.00 | +0.05 | +5.00% | 9 | 295 | 61.72% |
| BKR220819C00025000 | 2022-08-17 1:18PM EDT | 25.00 | 0.30 | 0.25 | 0.35 | -0.23 | -43.40% | 70 | 292 | 51.56% |
| BKR220819C00026000 | 2022-08-17 12:15PM EDT | 26.00 | 0.05 | 0.00 | 0.10 | -0.07 | -58.33% | 1 | 683 | 53.52% |
| BKR220819C00027000 | 2022-08-17 3:19PM EDT | 27.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 7 | 769 | 57.03% |
| BKR220819C00028000 | 2022-08-16 2:57PM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 5,328 | 75.00% |
| BKR220819C00029000 | 2022-08-15 11:28AM EDT | 29.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 3,126 | 92.19% |
| BKR220819C00030000 | 2022-08-17 2:41PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | -0.33 | -86.84% | 1 | 409 | 107.81% |
| BKR220819C00031000 | 2022-08-15 11:53AM EDT | 31.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,464 | 123.44% |
| BKR220819C00032000 | 2022-07-29 2:21PM EDT | 32.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 35 | 137.50% |
| BKR220819C00033000 | 2022-08-11 9:34AM EDT | 33.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 2 | 14 | 168.75% |
| BKR220819C00034000 | 2022-07-27 3:21PM EDT | 34.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 61 | 182.81% |
| BKR220819C00035000 | 2022-08-04 11:56AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 203 | 176.56% |
| BKR220819C00036000 | 2022-07-21 2:53PM EDT | 36.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 22 | 187.50% |
| BKR220819C00037000 | 2022-07-07 10:37AM EDT | 37.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 3 | 4 | 292.19% |
| BKR220819C00038000 | 2022-07-13 2:13PM EDT | 38.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 7 | 260.94% |
| BKR220819C00039000 | 2022-08-02 2:58PM EDT | 39.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 3 | 0 | 273.44% |
| BKR220819C00040000 | 2022-06-24 2:48PM EDT | 40.00 | 0.12 | 0.00 | 0.60 | 0.00 | - | 2 | 2 | 355.08% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR220819P00015000 | 2022-07-21 11:31AM EDT | 15.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 6 | 256.25% |
| BKR220819P00016000 | 2022-07-22 3:55PM EDT | 16.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 22 | 22 | 253.13% |
| BKR220819P00017000 | 2022-07-20 12:34PM EDT | 17.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 5 | 221.88% |
| BKR220819P00018000 | 2022-07-20 2:55PM EDT | 18.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 8 | 192.97% |
| BKR220819P00019000 | 2022-08-10 2:04PM EDT | 19.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 15 | 164.84% |
| BKR220819P00020000 | 2022-08-16 12:57PM EDT | 20.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 20 | 11,037 | 150.00% |
| BKR220819P00021000 | 2022-08-11 9:33AM EDT | 21.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 2,106 | 121.88% |
| BKR220819P00022000 | 2022-08-16 12:20PM EDT | 22.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 4,197 | 85.16% |
| BKR220819P00023000 | 2022-08-17 10:21AM EDT | 23.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 1,769 | 58.98% |
| BKR220819P00024000 | 2022-08-17 1:42PM EDT | 24.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 7 | 1,075 | 48.05% |
| BKR220819P00025000 | 2022-08-17 2:41PM EDT | 25.00 | 0.38 | 0.40 | 0.60 | 0.00 | - | 127 | 370 | 51.56% |
| BKR220819P00026000 | 2022-08-17 1:42PM EDT | 26.00 | 1.22 | 1.20 | 1.40 | +0.21 | +20.79% | 4 | 484 | 62.11% |
| BKR220819P00027000 | 2022-08-16 12:06PM EDT | 27.00 | 1.80 | 2.15 | 2.40 | 0.00 | - | 1 | 196 | 57.03% |
| BKR220819P00028000 | 2022-08-17 9:38AM EDT | 28.00 | 3.37 | 3.10 | 3.40 | -0.60 | -15.11% | 2 | 156 | 112.89% |
| BKR220819P00029000 | 2022-08-05 1:59PM EDT | 29.00 | 4.90 | 4.10 | 4.40 | 0.00 | - | 2,865 | 3,022 | 50.00% |
| BKR220819P00030000 | 2022-08-11 3:29PM EDT | 30.00 | 4.80 | 5.10 | 5.40 | 0.00 | - | 6 | 478 | 50.00% |
| BKR220819P00031000 | 2022-07-27 3:17PM EDT | 31.00 | 6.38 | 6.10 | 6.40 | 0.00 | - | 1 | 14 | 50.00% |
| BKR220819P00032000 | 2022-08-15 12:23PM EDT | 32.00 | 7.00 | 7.10 | 7.40 | 0.00 | - | 1 | 0 | 50.00% |
| BKR220819P00034000 | 2022-07-28 11:24AM EDT | 34.00 | 9.45 | 9.10 | 9.40 | 0.00 | - | 1 | 0 | 50.00% |
| BKR220819P00035000 | 2022-08-04 12:12PM EDT | 35.00 | 10.80 | 10.10 | 10.40 | 0.00 | - | 3 | 0 | 50.00% |
| BKR220819P00036000 | 2022-07-20 10:11AM EDT | 36.00 | 11.50 | 11.10 | 11.40 | 0.00 | - | 2 | 0 | 100.00% |
| BKR220819P00037000 | 2022-07-29 9:45AM EDT | 37.00 | 11.91 | 12.10 | 12.40 | 0.00 | - | 2 | 1 | 100.00% |
| BKR220819P00039000 | 2022-07-29 9:45AM EDT | 39.00 | 13.78 | 14.10 | 14.40 | 0.00 | - | 2 | 0 | 100.00% |
| BKR220819P00040000 | 2022-08-10 2:16PM EDT | 40.00 | 15.70 | 15.10 | 15.40 | 0.00 | - | 2 | 2 | 100.00% |
© 2022 Yahoo. All rights reserved.
