Singapore markets open in 2 hours 20 minutes

Baker Hughes Company (BKR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
36.25+0.54 (+1.51%)
At close: 04:00PM EDT
36.44 +0.19 (+0.52%)
After hours: 06:20PM EDT
In the money
Show:ListStraddle
Callsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BKR231020C000150002023-05-03 2:00PM EDT15.0012.9014.6015.200.00-110.00%
BKR231020C000200002023-05-30 9:45AM EDT20.007.9111.2012.500.00-220.00%
BKR231020C000210002023-06-13 9:35AM EDT21.009.9413.6013.800.00--30.00%
BKR231020C000220002023-07-24 9:30AM EDT22.0014.000.000.000.00-130.00%
BKR231020C000230002023-08-02 3:49PM EDT23.0012.5413.9014.100.00-91157.62%
BKR231020C000240002023-05-31 1:10PM EDT24.004.607.808.200.00-100.00%
BKR231020C000250002023-09-13 2:53PM EDT25.0011.4011.1011.600.00-4510882.42%
BKR231020C000260002023-09-26 10:27AM EDT26.009.8610.1010.500.00-51366.41%
BKR231020C000270002023-09-26 10:18AM EDT27.008.909.209.500.00-52267.58%
BKR231020C000280002023-08-16 10:24AM EDT28.007.758.208.500.00-34760.74%
BKR231020C000290002023-09-06 9:30AM EDT29.008.177.207.500.00-38353.91%
BKR231020C000300002023-09-25 1:33PM EDT30.006.206.106.50+0.10+1.64%136758.89%
BKR231020C000310002023-09-22 9:30AM EDT31.004.505.305.700.00-615951.17%
BKR231020C000320002023-09-22 1:38PM EDT32.003.604.404.600.00-142148.44%
BKR231020C000330002023-09-27 9:30AM EDT33.003.303.403.60+0.25+8.20%148640.14%
BKR231020C000340002023-09-26 10:31AM EDT34.002.302.602.750.00-11,24037.11%
BKR231020C000350002023-09-27 3:19PM EDT35.001.921.851.95+0.34+21.52%1983033.59%
BKR231020C000360002023-09-27 3:37PM EDT36.001.231.201.30+0.28+29.47%162,15131.69%
BKR231020C000370002023-09-27 3:57PM EDT37.000.750.700.80+0.15+25.00%1491,14630.32%
BKR231020C000380002023-09-27 3:29PM EDT38.000.400.350.45+0.05+14.29%371,23729.30%
BKR231020C000390002023-09-27 3:37PM EDT39.000.230.200.25+0.10+76.92%164329.40%
BKR231020C000400002023-09-27 2:48PM EDT40.000.100.050.15+0.04+66.67%601,62930.66%
BKR231020C000410002023-09-27 10:34AM EDT41.000.060.050.10-0.04-40.00%429432.62%
BKR231020C000420002023-09-21 10:10AM EDT42.000.050.000.050.00-22032.42%
BKR231020C000430002023-09-05 9:38AM EDT43.000.150.000.050.00-5736.52%
BKR231020C000450002023-08-24 12:27PM EDT45.000.050.000.050.00-105444.14%
Putsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BKR231020P000150002023-05-24 11:23AM EDT15.000.100.000.100.00-2030158.59%
BKR231020P000200002023-08-10 10:47AM EDT20.000.040.000.050.00-729100.78%
BKR231020P000210002023-06-26 3:03PM EDT21.000.100.000.050.00-104192.97%
BKR231020P000220002023-07-11 10:28AM EDT22.000.050.000.050.00-12485.94%
BKR231020P000230002023-07-24 3:04PM EDT23.000.100.000.100.00-54187.50%
BKR231020P000240002023-06-02 12:02PM EDT24.000.700.150.250.00-312103.32%
BKR231020P000250002023-09-13 9:41AM EDT25.000.070.000.050.00-253365.63%
BKR231020P000260002023-08-23 10:14AM EDT26.000.060.000.050.00-17659.77%
BKR231020P000270002023-09-15 11:25AM EDT27.000.050.000.050.00-55453.91%
BKR231020P000280002023-09-15 12:45PM EDT28.000.020.000.050.00-18653.52%
BKR231020P000290002023-09-27 12:41PM EDT29.000.050.000.00-0.04-44.44%48825.00%
BKR231020P000300002023-09-06 10:57AM EDT30.000.050.000.100.00-219947.07%
BKR231020P000310002023-09-15 11:28AM EDT31.000.050.000.100.00-313940.43%
BKR231020P000320002023-09-19 3:11PM EDT32.000.130.050.150.00-218537.50%
BKR231020P000330002023-09-27 11:26AM EDT33.000.150.100.20-0.04-21.05%423533.20%
BKR231020P000340002023-09-25 11:22AM EDT34.000.400.250.350.00-131731.74%
BKR231020P000350002023-09-27 1:56PM EDT35.000.500.500.60-0.20-28.57%5690030.62%
BKR231020P000360002023-09-27 2:38PM EDT36.000.850.850.95-0.29-25.44%4982228.96%
BKR231020P000370002023-09-27 2:45PM EDT37.001.251.351.45-0.25-16.67%1260927.54%
BKR231020P000380002023-09-26 9:53AM EDT38.002.362.002.100.00-124126.03%
BKR231020P000390002023-09-27 3:42PM EDT39.002.932.802.90-0.62-17.46%101024.90%
BKR231020P000400002023-09-27 11:41AM EDT40.004.003.703.90-0.28-6.54%313230.66%
BKR231020P000420002023-09-08 3:50PM EDT42.005.055.506.000.00-1046.88%