Singapore markets open in 4 hours 14 minutes
Straits Times Index
3,247.76 -35.59 (-1.08%) S&P 500
4,373.23 -36.90 (-0.84%) Dow
34,360.55 -3.95 (-0.01%) Nasdaq
13,628.39 -226.74 (-1.64%) BTC-USD
36,968.05 +570.78 (+1.57%) CMC Crypto 200
839.91 +19.32 (+2.35%)
Baker Hughes Company (BKR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:46PM EST. Market open.
Callsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR220218C00020000 | 2022-01-21 3:39PM EST | 20.00 | 8.10 | 7.70 | 8.40 | 0.00 | - | 10 | 24 | 73.44% |
| BKR220218C00021000 | 2022-01-12 9:49AM EST | 21.00 | 6.14 | 6.80 | 7.40 | 0.00 | - | 1 | 4 | 71.68% |
| BKR220218C00022000 | 2022-01-21 2:37PM EST | 22.00 | 5.50 | 5.70 | 6.40 | 0.00 | - | 4 | 14 | 55.66% |
| BKR220218C00023000 | 2022-01-24 9:32AM EST | 23.00 | 4.00 | 4.80 | 5.40 | 0.00 | - | 12 | 24 | 52.93% |
| BKR220218C00024000 | 2022-01-25 3:27PM EST | 24.00 | 4.14 | 4.00 | 4.20 | +1.24 | +42.76% | 40 | 44 | 51.66% |
| BKR220218C00025000 | 2022-01-25 2:26PM EST | 25.00 | 3.20 | 3.10 | 3.30 | +0.91 | +39.74% | 5 | 594 | 47.36% |
| BKR220218C00026000 | 2022-01-25 3:31PM EST | 26.00 | 2.45 | 2.40 | 2.55 | +1.10 | +81.48% | 236 | 530 | 47.46% |
| BKR220218C00027000 | 2022-01-25 2:33PM EST | 27.00 | 1.80 | 1.65 | 1.85 | +0.65 | +56.52% | 25 | 499 | 45.51% |
| BKR220218C00028000 | 2022-01-25 3:29PM EST | 28.00 | 1.20 | 1.10 | 1.25 | +0.50 | +71.43% | 115 | 724 | 43.21% |
| BKR220218C00029000 | 2022-01-25 3:17PM EST | 29.00 | 0.84 | 0.70 | 0.85 | +0.44 | +110.00% | 36 | 655 | 43.65% |
| BKR220218C00030000 | 2022-01-25 2:32PM EST | 30.00 | 0.46 | 0.40 | 0.50 | +0.21 | +84.00% | 31 | 313 | 41.75% |
| BKR220218C00031000 | 2022-01-25 2:26PM EST | 31.00 | 0.28 | 0.25 | 0.30 | +0.13 | +86.67% | 10 | 19 | 41.70% |
| BKR220218C00032000 | 2022-01-20 10:39AM EST | 32.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 2 | 105 | 43.56% |
| BKR220218C00033000 | 2022-01-20 11:17AM EST | 33.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | - | 2 | 46.68% |
Putsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR220218P00019000 | 2021-12-30 11:21AM EST | 19.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 2 | 11 | 122.07% |
| BKR220218P00020000 | 2022-01-13 10:00AM EST | 20.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 2 | 12 | 113.48% |
| BKR220218P00021000 | 2022-01-20 9:30AM EST | 21.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 23 | 64.45% |
| BKR220218P00022000 | 2022-01-19 10:29AM EST | 22.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 5 | 150 | 55.86% |
| BKR220218P00023000 | 2022-01-25 12:29PM EST | 23.00 | 0.17 | 0.05 | 0.20 | -0.10 | -37.04% | 5 | 4,856 | 52.93% |
| BKR220218P00024000 | 2022-01-25 2:33PM EST | 24.00 | 0.20 | 0.15 | 0.25 | -0.30 | -60.00% | 25 | 188 | 53.42% |
| BKR220218P00025000 | 2022-01-25 2:45PM EST | 25.00 | 0.35 | 0.30 | 0.40 | -0.41 | -53.95% | 2 | 258 | 51.37% |
| BKR220218P00026000 | 2022-01-25 1:15PM EST | 26.00 | 0.75 | 0.50 | 0.65 | -0.40 | -34.78% | 130 | 162 | 50.64% |
| BKR220218P00027000 | 2022-01-25 9:42AM EST | 27.00 | 1.80 | 0.80 | 1.00 | +0.35 | +24.14% | 6 | 187 | 50.05% |
| BKR220218P00028000 | 2022-01-24 3:40PM EST | 28.00 | 1.83 | 1.25 | 1.45 | -0.21 | -10.29% | 1 | 143 | 49.22% |
| BKR220218P00030000 | 2022-01-25 1:32PM EST | 30.00 | 2.98 | 2.35 | 2.95 | -0.77 | -20.53% | 48 | 36 | 58.06% |
© 2022 Yahoo. All rights reserved.
