NasdaqGS - Delayed Quote • USD
Baker Hughes Company (BKR)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:30 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR240621C00018000 | 1/31/2024 2:35 PM | 18 | 11.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 33 | 0.00% |
| BKR240621C00020000 | 3/13/2024 3:46 PM | 20 | 11.80 | 12.60 | 13.40 | 0.00 | 0.00% | 10 | 161 | 0.00% |
| BKR240621C00023000 | 2/20/2024 3:43 PM | 23 | 6.30 | 10.90 | 11.80 | 0.00 | 0.00% | 30 | 158 | 122.66% |
| BKR240621C00025000 | 5/8/2024 2:28 PM | 25 | 7.54 | 8.50 | 9.70 | 0.00 | 0.00% | 1 | 250 | 91.41% |
| BKR240621C00028000 | 4/24/2024 2:33 PM | 28 | 5.80 | 5.50 | 6.20 | 0.00 | 0.00% | 3 | 146 | 54.69% |
| BKR240621C00029000 | 5/1/2024 4:52 PM | 29 | 3.20 | 4.50 | 6.70 | 0.00 | 0.00% | - | 1 | 73.58% |
| BKR240621C00030000 | 5/17/2024 3:21 PM | 30 | 3.50 | 3.60 | 3.80 | 0.50 | 16.67% | 3 | 290 | 37.40% |
| BKR240621C00031000 | 5/17/2024 7:22 PM | 31 | 2.80 | 1.75 | 2.85 | 1.20 | 75.00% | 13 | 13 | 31.54% |
| BKR240621C00032000 | 5/17/2024 7:35 PM | 32 | 1.90 | 1.85 | 2.00 | 0.13 | 7.34% | 16 | 142 | 27.74% |
| BKR240621C00033000 | 5/17/2024 7:06 PM | 33 | 1.23 | 1.20 | 1.30 | 0.18 | 17.14% | 77 | 2,245 | 25.68% |
| BKR240621C00034000 | 5/17/2024 6:50 PM | 34 | 0.74 | 0.65 | 0.75 | 0.16 | 27.59% | 102 | 1,619 | 23.93% |
| BKR240621C00035000 | 5/17/2024 7:09 PM | 35 | 0.40 | 0.35 | 0.45 | 0.07 | 21.21% | 32 | 1,490 | 24.71% |
| BKR240621C00036000 | 5/17/2024 7:33 PM | 36 | 0.20 | 0.15 | 0.25 | 0.05 | 33.33% | 6 | 591 | 25.10% |
| BKR240621C00037000 | 4/30/2024 7:42 PM | 37 | 0.15 | 0.05 | 0.15 | 0.00 | 0.00% | 1 | 881 | 26.37% |
| BKR240621C00038000 | 5/17/2024 5:00 PM | 38 | 0.10 | 0.05 | 0.50 | 0.05 | 100.00% | 19 | 378 | 45.46% |
| BKR240621C00039000 | 4/5/2024 6:58 PM | 39 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 22 | 59.38% |
| BKR240621C00040000 | 5/10/2024 1:30 PM | 40 | 0.05 | 0.00 | 2.20 | 0.00 | 0.00% | 2 | 1,479 | 75.78% |
| BKR240621C00041000 | 5/16/2024 5:13 PM | 41 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 14 | 455 | 47.07% |
| BKR240621C00042000 | 5/14/2024 2:20 PM | 42 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 13 | 659 | 72.27% |
| BKR240621C00043000 | 12/28/2023 3:01 PM | 43 | 0.45 | 0.00 | 0.85 | 0.00 | 0.00% | - | 20 | 66.70% |
| BKR240621C00045000 | 5/2/2024 1:45 PM | 45 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 27 | 50 | 54.10% |
| BKR240621C00047000 | 5/2/2024 1:41 PM | 47 | 0.05 | 0.00 | 1.25 | 0.00 | 0.00% | 621 | 658 | 91.41% |
| BKR240621C00050000 | 5/2/2024 1:41 PM | 50 | 0.05 | 0.00 | 1.30 | 0.00 | 0.00% | 136 | 137 | 103.37% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKR240621P00020000 | 1/31/2024 6:12 PM | 20 | 0.20 | 0.00 | 0.15 | 0.00 | 0.00% | 12 | 11 | 87.11% |
| BKR240621P00023000 | 1/30/2024 6:13 PM | 23 | 0.33 | 0.15 | 0.20 | 0.00 | 0.00% | 62 | 69 | 78.13% |
| BKR240621P00024000 | 5/7/2024 1:34 PM | 24 | 0.05 | 0.00 | 1.70 | 0.00 | 0.00% | - | 27 | 110.74% |
| BKR240621P00025000 | 5/15/2024 1:35 PM | 25 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 463 | 866 | 56.45% |
| BKR240621P00026000 | 5/17/2024 5:20 PM | 26 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 14 | 31 | 50.20% |
| BKR240621P00028000 | 5/9/2024 2:48 PM | 28 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 2 | 4,293 | 41.60% |
| BKR240621P00029000 | 5/15/2024 2:27 PM | 29 | 0.14 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 7 | 35.16% |
| BKR240621P00030000 | 5/17/2024 7:39 PM | 30 | 0.10 | 0.10 | 0.15 | -0.06 | -37.50% | 10 | 14,834 | 28.71% |
| BKR240621P00031000 | 5/17/2024 6:41 PM | 31 | 0.18 | 0.10 | 0.20 | -0.07 | -28.00% | 1 | 120 | 24.46% |
| BKR240621P00032000 | 5/17/2024 5:53 PM | 32 | 0.32 | 0.30 | 0.35 | -0.09 | -21.95% | 15 | 158 | 22.22% |
| BKR240621P00033000 | 5/17/2024 5:47 PM | 33 | 0.61 | 0.55 | 0.65 | -0.16 | -20.78% | 14 | 1,307 | 20.95% |
| BKR240621P00034000 | 5/17/2024 6:23 PM | 34 | 1.14 | 1.10 | 1.15 | -0.16 | -12.31% | 3 | 235 | 20.46% |
| BKR240621P00035000 | 5/9/2024 1:40 PM | 35 | 3.00 | 1.05 | 1.85 | 0.00 | 0.00% | 14 | 885 | 20.66% |
| BKR240621P00036000 | 5/17/2024 6:05 PM | 36 | 2.64 | 2.55 | 2.70 | -0.76 | -22.35% | 2 | 2 | 21.58% |
| BKR240621P00037000 | 5/1/2024 4:27 PM | 37 | 5.10 | 2.25 | 3.70 | 0.00 | 0.00% | 2 | 0 | 26.86% |
| BKR240621P00038000 | 5/1/2024 3:46 PM | 38 | 6.00 | 4.40 | 5.00 | 0.00 | 0.00% | 1 | 0 | 44.09% |
| BKR240621P00039000 | 4/12/2024 7:32 PM | 39 | 6.00 | 4.60 | 7.80 | 0.00 | 0.00% | 5 | 0 | 56.45% |
| BKR240621P00040000 | 4/15/2024 2:18 PM | 40 | 7.10 | 6.40 | 9.60 | 0.00 | 0.00% | 7 | 0 | 86.13% |
| BKR240621P00042000 | 2/9/2024 2:49 PM | 42 | 12.80 | 11.00 | 12.80 | 0.00 | 0.00% | 1 | 0 | 147.66% |
| BKR240621P00045000 | 10/27/2023 4:12 PM | 45 | 10.10 | 10.40 | 11.90 | 0.00 | 0.00% | 1 | 0 | 71.58% |
| BKR240621P00050000 | 9/8/2023 6:13 PM | 50 | 12.60 | 15.80 | 16.60 | 0.00 | 0.00% | 96 | 0 | 63.48% |
Related Tickers
HAL Halliburton Company
37.90
+1.12%
SLB Schlumberger Limited
48.59
+0.35%
WFRD Weatherford International plc
123.80
+0.77%
CHX ChampionX Corporation
34.36
+0.50%
FTI TechnipFMC plc
26.49
+0.08%
NOV NOV Inc.
19.06
+0.90%
LBRT Liberty Energy Inc.
23.68
+2.96%
TS Tenaris S.A.
35.10
-0.09%
AROC Archrock, Inc.
20.60
+1.13%
PUMP ProPetro Holding Corp.
9.68
+0.62%