Singapore markets open in 4 hours 1 minute

Baker Hughes Company (BKR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
26.73-0.31 (-1.15%)
At close: 04:00PM EDT
26.65 -0.08 (-0.30%)
After hours: 04:38PM EDT
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BKR230421C000140002023-01-06 11:46AM EDT14.0016.1017.4017.700.00-30474.32%
BKR230421C000170002022-11-18 3:24PM EDT17.0012.5311.1012.100.00-31223.14%
BKR230421C000180002022-08-24 3:35PM EDT18.009.405.105.400.00--70.00%
BKR230421C000190002023-03-13 10:45AM EDT19.009.707.408.500.00-74787.11%
BKR230421C000200002023-03-10 10:51AM EDT20.009.806.608.100.00-128105.18%
BKR230421C000210002023-01-20 11:54AM EDT21.0010.059.7010.000.00-16247.80%
BKR230421C000220002022-11-18 12:20PM EDT22.008.207.007.300.00-23159.23%
BKR230421C000230002022-12-08 10:30AM EDT23.006.507.407.700.00-28195.75%
BKR230421C000240002022-12-20 2:33PM EDT24.006.107.007.200.00-2156196.83%
BKR230421C000250002023-03-22 1:35PM EDT25.003.062.302.600.00-15053.71%
BKR230421C000260002023-03-21 1:52PM EDT26.002.451.701.850.00-21,36348.34%
BKR230421C000270002023-03-23 3:56PM EDT27.001.251.151.25-0.30-19.35%12828644.97%
BKR230421C000280002023-03-23 1:58PM EDT28.000.830.700.85-0.07-7.78%322444.58%
BKR230421C000290002023-03-23 1:43PM EDT29.000.600.400.55-0.10-14.29%72,17044.04%
BKR230421C000300002023-03-23 10:08AM EDT30.000.350.200.30-0.10-22.22%580541.70%
BKR230421C000310002023-03-23 1:03PM EDT31.000.250.100.20+0.03+13.64%51,11943.16%
BKR230421C000320002023-03-23 11:35AM EDT32.000.100.050.15-0.05-33.33%287345.80%
BKR230421C000330002023-03-22 3:51PM EDT33.000.100.050.150.00-959551.37%
BKR230421C000340002023-03-23 2:28PM EDT34.000.050.000.10-0.05-50.00%273,79351.95%
BKR230421C000350002023-03-23 2:29PM EDT35.000.050.000.050.00-102,90850.00%
BKR230421C000360002023-03-21 3:01PM EDT36.000.050.000.100.00-112753.91%
BKR230421C000370002023-03-21 3:21PM EDT37.000.050.000.250.00-223568.36%
BKR230421C000380002023-03-06 4:41PM EDT38.000.120.000.350.00-14677.93%
BKR230421C000390002023-02-10 12:49PM EDT39.000.250.000.500.00-31688.87%
BKR230421C000400002023-03-01 2:10PM EDT40.000.050.000.100.00-313369.14%
BKR230421C000450002022-11-16 4:58PM EDT45.000.400.000.750.00--2123.14%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BKR230421P000160002022-10-26 9:30AM EDT16.000.450.000.000.00--050.00%
BKR230421P000170002022-10-12 10:42AM EDT17.001.100.000.000.00-3750.00%
BKR230421P000180002022-11-23 12:47PM EDT18.000.270.100.450.00-2023103.52%
BKR230421P000190002022-12-20 3:38PM EDT19.000.250.000.400.00-31184.96%
BKR230421P000200002023-03-16 9:50AM EDT20.000.100.000.100.00-114855.47%
BKR230421P000210002023-03-10 1:44PM EDT21.000.100.000.150.00-1078651.56%
BKR230421P000220002023-03-16 9:57AM EDT22.000.200.050.200.00-231,35855.08%
BKR230421P000230002023-03-22 3:45PM EDT23.000.150.150.300.00-531651.86%
BKR230421P000240002023-03-23 1:55PM EDT24.000.300.300.45+0.05+20.00%317648.93%
BKR230421P000250002023-03-23 1:27PM EDT25.000.450.550.700.00-254347.31%
BKR230421P000260002023-03-23 2:32PM EDT26.000.870.851.00+0.29+50.00%275144.24%
BKR230421P000270002023-03-23 12:45PM EDT27.001.051.251.45+0.14+15.38%21,33442.68%
BKR230421P000280002023-03-23 3:21PM EDT28.002.101.802.10+0.50+31.25%4158543.90%
BKR230421P000290002023-03-16 10:41AM EDT29.003.002.552.800.00-1132743.26%
BKR230421P000300002023-03-20 1:13PM EDT30.003.033.303.600.00-2933643.16%
BKR230421P000310002023-03-22 1:41PM EDT31.003.604.104.500.00-167844.92%
BKR230421P000320002023-03-14 10:42AM EDT32.003.505.005.500.00-250051.37%
BKR230421P000330002023-03-21 2:42PM EDT33.005.106.006.400.00-1111849.81%
BKR230421P000340002023-02-15 12:33PM EDT34.003.106.907.400.00-3554.88%
BKR230421P000350002023-01-18 3:16PM EDT35.004.804.504.900.00-3280.00%
BKR230421P000360002023-01-18 2:14PM EDT36.005.505.405.600.00--10.00%
BKR230421P000370002023-03-16 11:22AM EDT37.0010.059.9010.700.00-1053.91%