Options Chain for BAKER HUGHES COMPANY CL A (BKR) - $33.40 as of 9/16/2024 3:18:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 17.80 | 21.00 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:54 PM EST | |||
| 20.00 | 12.70 | 16.10 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:54 PM EST | |||
| 21.00 | 11.60 | 15.00 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:54 PM EST | |||
| 22.00 | 10.90 | 14.00 | 12.50 | 0.00 | 0.00% | 0 | 7 | 0.96 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/16/2024 2:58:54 PM EST |
| 23.00 | 11.00 | 11.20 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:54 PM EST | |||
| 24.00 | 9.90 | 10.30 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:54 PM EST | |||
| 25.00 | 9.00 | 9.20 | 10.76 | 0.00 | 0.00% | 0 | 15 | 0.79 | 1.00 | 0.00 | 0.00 | 7/25/2024 | 9/16/2024 2:58:54 PM EST |
| 26.00 | 7.90 | 8.40 | 6.73 | 0.00 | 0.00% | 0 | 3 | 0.63 | 1.00 | 0.00 | 0.00 | 5/15/2024 | 9/16/2024 2:58:54 PM EST |
| 27.00 | 7.10 | 7.30 | 5.34 | 0.00 | 0.00% | 0 | 41 | 0.68 | 0.99 | 0.01 | -0.01 | 6/17/2024 | 9/16/2024 2:58:54 PM EST |
| 28.00 | 6.00 | 6.30 | 10.95 | 0.00 | 0.00% | 0 | 41 | 0.48 | 0.98 | 0.01 | -0.01 | 7/31/2024 | 9/16/2024 2:58:54 PM EST |
| 29.00 | 5.10 | 5.30 | 4.70 | 0.00 | 0.00% | 0 | 36 | 0.41 | 0.94 | 0.03 | -0.01 | 9/12/2024 | 9/16/2024 2:58:54 PM EST |
| 30.00 | 4.20 | 4.40 | 3.80 | 0.00 | 0.00% | 0 | 1,396 | 0.39 | 0.91 | 0.05 | -0.01 | 9/13/2024 | 9/16/2024 2:58:54 PM EST |
| 31.00 | 3.30 | 3.40 | 2.45 | 0.00 | 0.00% | 0 | 65 | 0.27 | 0.86 | 0.07 | -0.02 | 9/11/2024 | 9/16/2024 2:58:54 PM EST |
| 32.00 | 2.45 | 2.55 | 2.13 | 0.00 | 0.00% | 0 | 370 | 0.28 | 0.78 | 0.10 | -0.02 | 9/12/2024 | 9/16/2024 2:58:54 PM EST |
| 33.00 | 1.70 | 1.80 | 1.70 | +0.15 | +9.68% | 20 | 842 | 0.26 | 0.67 | 0.14 | -0.02 | 9/16/2024 | 9/16/2024 2:58:54 PM EST |
| 34.00 | 1.05 | 1.15 | 1.10 | +0.30 | +37.50% | 9 | 180 | 0.25 | 0.53 | 0.16 | -0.02 | 9/16/2024 | 9/16/2024 2:58:54 PM EST |
| 35.00 | 0.60 | 0.70 | 0.62 | -0.03 | -4.62% | 2 | 2,582 | 0.25 | 0.38 | 0.15 | -0.02 | 9/16/2024 | 9/16/2024 2:58:54 PM EST |
| 36.00 | 0.30 | 0.40 | 0.35 | +0.08 | +29.63% | 10 | 1,638 | 0.24 | 0.27 | 0.12 | -0.02 | 9/16/2024 | 9/16/2024 2:58:54 PM EST |
| 37.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 10 | 1,912 | 0.26 | 0.19 | 0.09 | -0.01 | 9/16/2024 | 9/16/2024 2:58:54 PM EST |
| 38.00 | 0.05 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 954 | 0.26 | 0.14 | 0.07 | -0.01 | 9/12/2024 | 9/16/2024 2:58:54 PM EST |
| 40.00 | 0.05 | 0.15 | 0.09 | -0.01 | -10.00% | 2 | 427 | 0.34 | 0.06 | 0.03 | -0.01 | 9/16/2024 | 9/16/2024 2:58:54 PM EST |
| 45.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 55 | 0.89 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/16/2024 2:58:54 PM EST |
| 50.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.95 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/16/2024 2:58:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.45 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 9/16/2024 2:58:54 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 14 | 0.99 | 0.00 | 0.00 | 0.00 | 7/9/2024 | 9/16/2024 2:58:54 PM EST |
| 21.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 5/14/2024 | 9/16/2024 2:58:54 PM EST |
| 22.00 | 0.00 | 0.15 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:54 PM EST | |||
| 23.00 | 0.00 | 0.15 | 0.19 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 9/16/2024 2:58:54 PM EST |
| 24.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.74 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/16/2024 2:58:54 PM EST |
| 25.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 34 | 0.67 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/16/2024 2:58:54 PM EST |
| 26.00 | 0.00 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 14 | 0.60 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/16/2024 2:58:54 PM EST |
| 27.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 61 | 0.53 | -0.01 | 0.01 | -0.01 | 7/17/2024 | 9/16/2024 2:58:54 PM EST |
| 28.00 | 0.05 | 0.45 | 0.12 | 0.00 | 0.00% | 0 | 101 | 0.64 | -0.02 | 0.01 | -0.01 | 9/11/2024 | 9/16/2024 2:58:54 PM EST |
| 29.00 | 0.05 | 0.15 | 0.10 | -0.05 | -33.34% | 1 | 154 | 0.36 | -0.06 | 0.03 | -0.01 | 9/16/2024 | 9/16/2024 2:58:54 PM EST |
| 30.00 | 0.10 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 3,241 | 0.33 | -0.09 | 0.05 | -0.01 | 9/13/2024 | 9/16/2024 2:58:54 PM EST |
| 31.00 | 0.15 | 0.25 | 0.31 | 0.00 | 0.00% | 0 | 9,980 | 0.30 | -0.14 | 0.07 | -0.02 | 9/12/2024 | 9/16/2024 2:58:54 PM EST |
| 32.00 | 0.30 | 0.40 | 0.38 | -0.19 | -33.34% | 5 | 1,007 | 0.28 | -0.22 | 0.10 | -0.02 | 9/16/2024 | 9/16/2024 2:58:54 PM EST |
| 33.00 | 0.55 | 0.65 | 0.70 | -0.13 | -15.67% | 25 | 1,912 | 0.26 | -0.33 | 0.14 | -0.02 | 9/16/2024 | 9/16/2024 2:58:54 PM EST |
| 34.00 | 0.90 | 1.00 | 0.95 | -0.37 | -28.03% | 5 | 1,014 | 0.25 | -0.47 | 0.16 | -0.02 | 9/16/2024 | 9/16/2024 2:58:54 PM EST |
| 35.00 | 1.45 | 1.55 | 1.60 | -0.15 | -8.58% | 1 | 547 | 0.26 | -0.62 | 0.15 | -0.02 | 9/16/2024 | 9/16/2024 2:58:54 PM EST |
| 36.00 | 2.20 | 2.30 | 2.90 | 0.00 | 0.00% | 0 | 213 | 0.24 | -0.73 | 0.12 | -0.02 | 9/12/2024 | 9/16/2024 2:58:54 PM EST |
| 37.00 | 3.00 | 3.20 | 3.24 | 0.00 | 0.00% | 0 | 56 | 0.31 | -0.81 | 0.09 | -0.01 | 9/5/2024 | 9/16/2024 2:58:54 PM EST |
| 38.00 | 3.90 | 4.10 | 5.00 | 0.00 | 0.00% | 0 | 29 | 0.32 | -0.86 | 0.07 | -0.01 | 9/11/2024 | 9/16/2024 2:58:54 PM EST |
| 40.00 | 5.90 | 6.10 | 5.00 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.94 | 0.03 | -0.01 | 8/8/2024 | 9/16/2024 2:58:54 PM EST |
| 45.00 | 10.90 | 11.10 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:54 PM EST | |||
| 50.00 | 15.80 | 16.10 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:54 PM EST |