Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,753.82 -2,056.15 (-3.27%) CMC Crypto 200
1,261.42 -96.59 (-7.11%)
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 | 11.00 | 14.20 | 0.00 | - | - | 0 | 236.33% |
| BKR240517C00023000 | 2024-05-02 1:56PM EDT | 23.00 | 10.10 | 8.00 | 10.90 | 0.00 | - | 20 | 0 | 147.66% |
| BKR240517C00024000 | 2024-05-02 1:56PM EDT | 24.00 | 7.60 | 6.20 | 8.60 | 0.00 | - | 20 | 0 | 160.94% |
| BKR240517C00025000 | 2024-05-02 1:56PM EDT | 25.00 | 7.60 | 6.90 | 9.20 | 0.00 | - | 30 | 0 | 196.48% |
| BKR240517C00026000 | 2024-05-02 1:56PM EDT | 26.00 | 5.60 | 5.00 | 7.70 | 0.00 | - | 30 | 0 | 68.75% |
| BKR240517C00027000 | 2024-05-01 11:09AM EDT | 27.00 | 5.12 | 4.90 | 5.70 | 0.00 | - | 5 | 0 | 121.48% |
| BKR240517C00028000 | 2024-05-07 9:45AM EDT | 28.00 | 4.20 | 4.00 | 6.20 | 0.00 | - | 1 | 1 | 139.06% |
| BKR240517C00029000 | 2024-05-09 1:40PM EDT | 29.00 | 3.60 | 3.10 | 3.60 | 0.00 | - | 1 | 2 | 76.95% |
| BKR240517C00030000 | 2024-05-03 9:32AM EDT | 30.00 | 2.00 | 1.90 | 3.20 | 0.00 | - | 1 | 61 | 55.66% |
| BKR240517C00031000 | 2024-05-09 3:54PM EDT | 31.00 | 1.75 | 0.55 | 1.50 | 0.00 | - | 186 | 205 | 34.77% |
| BKR240517C00032000 | 2024-05-09 3:59PM EDT | 32.00 | 0.70 | 0.55 | 0.65 | -0.26 | -27.08% | 3 | 360 | 25.88% |
| BKR240517C00033000 | 2024-05-10 3:17PM EDT | 33.00 | 0.15 | 0.10 | 0.20 | -0.15 | -50.00% | 40 | 1,109 | 25.29% |
| BKR240517C00034000 | 2024-05-10 9:55AM EDT | 34.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 19 | 854 | 32.42% |
| BKR240517C00035000 | 2024-05-10 2:44PM EDT | 35.00 | 0.08 | 0.00 | 0.05 | +0.03 | +60.00% | 3 | 1,361 | 37.89% |
| BKR240517C00036000 | 2024-04-26 3:55PM EDT | 36.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 24 | 222 | 72.46% |
| BKR240517C00037000 | 2024-04-24 3:05PM EDT | 37.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 29 | 633 | 57.03% |
| BKR240517C00038000 | 2024-04-23 3:50PM EDT | 38.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 13 | 23 | 95.51% |
| BKR240517C00039000 | 2024-04-16 10:39AM EDT | 39.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 106.06% |
| BKR240517C00040000 | 2024-04-04 9:51AM EDT | 40.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 156.84% |
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 | 0.50 | 0.00 | - | 10 | 10 | 108.79% |
| BKR240517P00028000 | 2024-04-24 3:34PM EDT | 28.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 62.11% |
| BKR240517P00029000 | 2024-05-09 1:03PM EDT | 29.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 151 | 54.30% |
| BKR240517P00030000 | 2024-05-10 3:53PM EDT | 30.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 241 | 36.91% |
| BKR240517P00031000 | 2024-05-10 3:17PM EDT | 31.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 13 | 236 | 29.49% |
| BKR240517P00032000 | 2024-05-10 3:43PM EDT | 32.00 | 0.24 | 0.20 | 0.30 | +0.05 | +26.32% | 31 | 597 | 25.29% |
| BKR240517P00033000 | 2024-05-10 1:17PM EDT | 33.00 | 0.84 | 0.70 | 0.90 | +0.20 | +31.25% | 5 | 386 | 27.83% |
| BKR240517P00034000 | 2024-05-10 3:13PM EDT | 34.00 | 1.60 | 1.30 | 2.40 | -0.25 | -13.51% | 2 | 689 | 77.44% |
| BKR240517P00035000 | 2024-04-24 2:37PM EDT | 35.00 | 2.65 | 2.25 | 4.40 | 0.00 | - | 1 | 81 | 89.84% |
| BKR240517P00040000 | 2024-05-07 3:53PM EDT | 40.00 | 7.90 | 7.50 | 7.80 | 0.00 | - | 1 | 0 | 100.78% |
© 2024 Yahoo. All rights reserved.