Singapore markets open in 4 hours 1 minute
Straits Times Index
3,219.00 -1.98 (-0.06%) S&P 500
3,948.72 +11.75 (+0.30%) Dow
32,105.25 +75.14 (+0.23%) Nasdaq
11,787.40 +117.44 (+1.01%) Bitcoin USD
28,256.51 +850.59 (+3.10%) CMC Crypto 200
617.60 +20.14 (+3.37%)
Baker Hughes Company (BKR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR230421C00014000 | 2023-01-06 11:46AM EDT | 14.00 | 16.10 | 17.40 | 17.70 | 0.00 | - | 3 | 0 | 474.32% |
| BKR230421C00017000 | 2022-11-18 3:24PM EDT | 17.00 | 12.53 | 11.10 | 12.10 | 0.00 | - | 3 | 1 | 223.14% |
| BKR230421C00018000 | 2022-08-24 3:35PM EDT | 18.00 | 9.40 | 5.10 | 5.40 | 0.00 | - | - | 7 | 0.00% |
| BKR230421C00019000 | 2023-03-13 10:45AM EDT | 19.00 | 9.70 | 7.40 | 8.50 | 0.00 | - | 7 | 47 | 87.11% |
| BKR230421C00020000 | 2023-03-10 10:51AM EDT | 20.00 | 9.80 | 6.60 | 8.10 | 0.00 | - | 1 | 28 | 105.18% |
| BKR230421C00021000 | 2023-01-20 11:54AM EDT | 21.00 | 10.05 | 9.70 | 10.00 | 0.00 | - | 1 | 6 | 247.80% |
| BKR230421C00022000 | 2022-11-18 12:20PM EDT | 22.00 | 8.20 | 7.00 | 7.30 | 0.00 | - | 2 | 3 | 159.23% |
| BKR230421C00023000 | 2022-12-08 10:30AM EDT | 23.00 | 6.50 | 7.40 | 7.70 | 0.00 | - | 2 | 8 | 195.75% |
| BKR230421C00024000 | 2022-12-20 2:33PM EDT | 24.00 | 6.10 | 7.00 | 7.20 | 0.00 | - | 2 | 156 | 196.83% |
| BKR230421C00025000 | 2023-03-22 1:35PM EDT | 25.00 | 3.06 | 2.30 | 2.60 | 0.00 | - | 1 | 50 | 53.71% |
| BKR230421C00026000 | 2023-03-21 1:52PM EDT | 26.00 | 2.45 | 1.70 | 1.85 | 0.00 | - | 2 | 1,363 | 48.34% |
| BKR230421C00027000 | 2023-03-23 3:56PM EDT | 27.00 | 1.25 | 1.15 | 1.25 | -0.30 | -19.35% | 128 | 286 | 44.97% |
| BKR230421C00028000 | 2023-03-23 1:58PM EDT | 28.00 | 0.83 | 0.70 | 0.85 | -0.07 | -7.78% | 3 | 224 | 44.58% |
| BKR230421C00029000 | 2023-03-23 1:43PM EDT | 29.00 | 0.60 | 0.40 | 0.55 | -0.10 | -14.29% | 7 | 2,170 | 44.04% |
| BKR230421C00030000 | 2023-03-23 10:08AM EDT | 30.00 | 0.35 | 0.20 | 0.30 | -0.10 | -22.22% | 5 | 805 | 41.70% |
| BKR230421C00031000 | 2023-03-23 1:03PM EDT | 31.00 | 0.25 | 0.10 | 0.20 | +0.03 | +13.64% | 5 | 1,119 | 43.16% |
| BKR230421C00032000 | 2023-03-23 11:35AM EDT | 32.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 2 | 873 | 45.80% |
| BKR230421C00033000 | 2023-03-22 3:51PM EDT | 33.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 9 | 595 | 51.37% |
| BKR230421C00034000 | 2023-03-23 2:28PM EDT | 34.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 27 | 3,793 | 51.95% |
| BKR230421C00035000 | 2023-03-23 2:29PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 2,908 | 50.00% |
| BKR230421C00036000 | 2023-03-21 3:01PM EDT | 36.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 127 | 53.91% |
| BKR230421C00037000 | 2023-03-21 3:21PM EDT | 37.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 235 | 68.36% |
| BKR230421C00038000 | 2023-03-06 4:41PM EDT | 38.00 | 0.12 | 0.00 | 0.35 | 0.00 | - | 1 | 46 | 77.93% |
| BKR230421C00039000 | 2023-02-10 12:49PM EDT | 39.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 3 | 16 | 88.87% |
| BKR230421C00040000 | 2023-03-01 2:10PM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 133 | 69.14% |
| BKR230421C00045000 | 2022-11-16 4:58PM EDT | 45.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 2 | 123.14% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR230421P00016000 | 2022-10-26 9:30AM EDT | 16.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BKR230421P00017000 | 2022-10-12 10:42AM EDT | 17.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 50.00% |
| BKR230421P00018000 | 2022-11-23 12:47PM EDT | 18.00 | 0.27 | 0.10 | 0.45 | 0.00 | - | 20 | 23 | 103.52% |
| BKR230421P00019000 | 2022-12-20 3:38PM EDT | 19.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 3 | 11 | 84.96% |
| BKR230421P00020000 | 2023-03-16 9:50AM EDT | 20.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 148 | 55.47% |
| BKR230421P00021000 | 2023-03-10 1:44PM EDT | 21.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 786 | 51.56% |
| BKR230421P00022000 | 2023-03-16 9:57AM EDT | 22.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 23 | 1,358 | 55.08% |
| BKR230421P00023000 | 2023-03-22 3:45PM EDT | 23.00 | 0.15 | 0.15 | 0.30 | 0.00 | - | 5 | 316 | 51.86% |
| BKR230421P00024000 | 2023-03-23 1:55PM EDT | 24.00 | 0.30 | 0.30 | 0.45 | +0.05 | +20.00% | 3 | 176 | 48.93% |
| BKR230421P00025000 | 2023-03-23 1:27PM EDT | 25.00 | 0.45 | 0.55 | 0.70 | 0.00 | - | 2 | 543 | 47.31% |
| BKR230421P00026000 | 2023-03-23 2:32PM EDT | 26.00 | 0.87 | 0.85 | 1.00 | +0.29 | +50.00% | 2 | 751 | 44.24% |
| BKR230421P00027000 | 2023-03-23 12:45PM EDT | 27.00 | 1.05 | 1.25 | 1.45 | +0.14 | +15.38% | 2 | 1,334 | 42.68% |
| BKR230421P00028000 | 2023-03-23 3:21PM EDT | 28.00 | 2.10 | 1.80 | 2.10 | +0.50 | +31.25% | 41 | 585 | 43.90% |
| BKR230421P00029000 | 2023-03-16 10:41AM EDT | 29.00 | 3.00 | 2.55 | 2.80 | 0.00 | - | 11 | 327 | 43.26% |
| BKR230421P00030000 | 2023-03-20 1:13PM EDT | 30.00 | 3.03 | 3.30 | 3.60 | 0.00 | - | 29 | 336 | 43.16% |
| BKR230421P00031000 | 2023-03-22 1:41PM EDT | 31.00 | 3.60 | 4.10 | 4.50 | 0.00 | - | 1 | 678 | 44.92% |
| BKR230421P00032000 | 2023-03-14 10:42AM EDT | 32.00 | 3.50 | 5.00 | 5.50 | 0.00 | - | 2 | 500 | 51.37% |
| BKR230421P00033000 | 2023-03-21 2:42PM EDT | 33.00 | 5.10 | 6.00 | 6.40 | 0.00 | - | 11 | 118 | 49.81% |
| BKR230421P00034000 | 2023-02-15 12:33PM EDT | 34.00 | 3.10 | 6.90 | 7.40 | 0.00 | - | 3 | 5 | 54.88% |
| BKR230421P00035000 | 2023-01-18 3:16PM EDT | 35.00 | 4.80 | 4.50 | 4.90 | 0.00 | - | 3 | 28 | 0.00% |
| BKR230421P00036000 | 2023-01-18 2:14PM EDT | 36.00 | 5.50 | 5.40 | 5.60 | 0.00 | - | - | 1 | 0.00% |
| BKR230421P00037000 | 2023-03-16 11:22AM EDT | 37.00 | 10.05 | 9.90 | 10.70 | 0.00 | - | 1 | 0 | 53.91% |
© 2023 Yahoo. All rights reserved.
