Singapore markets close in 7 hours 21 minutes
Straits Times Index
3,258.41 -34.72 (-1.05%) Nikkei
37,895.57 -564.51 (-1.47%) Hang Seng
17,144.12 -57.15 (-0.33%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,478.04 -2,325.52 (-3.48%) CMC Crypto 200
1,394.31 -29.79 (-2.09%)
Baker Hughes Company (BKR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR240517C00020000 | 2024-04-12 3:21PM EDT | 20.00 | 13.20 | 11.10 | 14.60 | 0.00 | - | - | 3 | 122.07% |
| BKR240517C00023000 | 2024-04-12 3:28PM EDT | 23.00 | 10.20 | 8.00 | 11.10 | 0.00 | - | 20 | 19 | 175.00% |
| BKR240517C00024000 | 2024-04-12 3:16PM EDT | 24.00 | 9.20 | 8.60 | 8.80 | 0.00 | - | 21 | 21 | 59.38% |
| BKR240517C00025000 | 2024-04-15 1:00PM EDT | 25.00 | 7.70 | 7.60 | 9.60 | 0.00 | - | - | 41 | 122.75% |
| BKR240517C00026000 | 2024-04-15 2:06PM EDT | 26.00 | 6.60 | 6.60 | 6.80 | 0.00 | - | - | 28 | 60.74% |
| BKR240517C00028000 | 2024-04-18 11:25AM EDT | 28.00 | 4.66 | 4.60 | 4.80 | 0.00 | - | 1 | 4 | 44.53% |
| BKR240517C00029000 | 2024-04-24 10:21AM EDT | 29.00 | 4.60 | 3.60 | 3.80 | +0.60 | +15.00% | 3 | 5 | 36.62% |
| BKR240517C00030000 | 2024-04-24 9:37AM EDT | 30.00 | 2.90 | 2.70 | 2.85 | -0.32 | -9.94% | 10 | 71 | 31.64% |
| BKR240517C00031000 | 2024-04-24 10:26AM EDT | 31.00 | 1.85 | 1.45 | 1.95 | -0.60 | -24.49% | 11 | 68 | 27.34% |
| BKR240517C00032000 | 2024-04-24 10:27AM EDT | 32.00 | 1.15 | 1.15 | 1.25 | -0.56 | -32.75% | 28 | 99 | 27.00% |
| BKR240517C00033000 | 2024-04-24 1:12PM EDT | 33.00 | 0.65 | 0.60 | 0.70 | -0.49 | -42.98% | 435 | 654 | 25.98% |
| BKR240517C00034000 | 2024-04-24 12:54PM EDT | 34.00 | 0.40 | 0.30 | 0.40 | -0.25 | -38.46% | 144 | 856 | 27.44% |
| BKR240517C00035000 | 2024-04-24 2:02PM EDT | 35.00 | 0.15 | 0.10 | 0.20 | -0.25 | -62.50% | 113 | 1,401 | 27.74% |
| BKR240517C00036000 | 2024-04-24 3:07PM EDT | 36.00 | 0.05 | 0.05 | 0.10 | -0.17 | -77.27% | 59 | 237 | 28.52% |
| BKR240517C00037000 | 2024-04-24 3:05PM EDT | 37.00 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 29 | 656 | 29.69% |
| BKR240517C00038000 | 2024-04-23 3:50PM EDT | 38.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 23 | 34.57% |
| BKR240517C00039000 | 2024-04-16 10:39AM EDT | 39.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 63.18% |
| BKR240517C00040000 | 2024-04-04 9:51AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 43.75% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR240517P00027000 | 2024-04-17 2:38PM EDT | 27.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 10 | 10 | 84.18% |
| BKR240517P00028000 | 2024-04-24 3:34PM EDT | 28.00 | 0.08 | 0.00 | 0.15 | +0.03 | +60.00% | 1 | 12 | 46.29% |
| BKR240517P00029000 | 2024-04-23 2:50PM EDT | 29.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 1 | 151 | 34.18% |
| BKR240517P00030000 | 2024-04-24 2:37PM EDT | 30.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 9 | 121 | 32.81% |
| BKR240517P00031000 | 2024-04-24 1:53PM EDT | 31.00 | 0.30 | 0.25 | 0.35 | -0.05 | -14.29% | 31 | 173 | 30.27% |
| BKR240517P00032000 | 2024-04-24 1:54PM EDT | 32.00 | 0.55 | 0.55 | 0.65 | -0.05 | -8.33% | 385 | 321 | 29.30% |
| BKR240517P00033000 | 2024-04-24 3:31PM EDT | 33.00 | 1.02 | 1.05 | 1.15 | +0.07 | +7.37% | 218 | 284 | 29.69% |
| BKR240517P00034000 | 2024-04-24 3:31PM EDT | 34.00 | 1.72 | 1.70 | 2.05 | +0.22 | +14.67% | 154 | 625 | 38.28% |
| BKR240517P00035000 | 2024-04-24 2:37PM EDT | 35.00 | 2.65 | 2.55 | 2.65 | +0.05 | +1.92% | 1 | 84 | 33.11% |
© 2024 Yahoo. All rights reserved.