Options Chain for BAKER HUGHES COMPANY CL A (BKR) - $47.04 as of 1/22/2025 9:48:21 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 25.10 | 29.00 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 25.00 | 20.90 | 24.50 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 26.00 | 19.70 | 23.00 | 15.65 | 0.00 | 0.00% | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 12/18/2024 | 1/21/2025 3:59:54 PM EST |
| 27.00 | 19.10 | 22.50 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 28.00 | 18.00 | 21.30 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 29.00 | 17.50 | 20.00 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 30.00 | 16.50 | 18.90 | 10.17 | 0.00 | 0.00% | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 1/21/2025 3:59:54 PM EST |
| 31.00 | 15.30 | 17.90 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 32.00 | 13.30 | 17.00 | 12.20 | 0.00 | 0.00% | 0 | 3 | 1.48 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 1/21/2025 3:59:54 PM EST |
| 33.00 | 13.20 | 15.30 | 9.88 | 0.00 | 0.00% | 0 | 11 | 1.29 | 1.00 | 0.00 | 0.00 | 12/4/2024 | 1/21/2025 3:59:54 PM EST |
| 34.00 | 12.60 | 13.70 | 9.28 | 0.00 | 0.00% | 0 | 2 | 0.99 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:54 PM EST |
| 35.00 | 11.80 | 12.20 | 11.90 | 0.00 | 0.00% | 0 | 31 | 0.59 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 36.00 | 11.00 | 11.20 | 10.90 | 0.00 | 0.00% | 0 | 102 | 0.54 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 37.00 | 9.80 | 11.10 | 10.05 | 0.00 | 0.00% | 0 | 120 | 0.93 | 1.00 | 0.01 | 0.00 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 38.00 | 9.10 | 9.30 | 8.96 | 0.00 | 0.00% | 0 | 2,922 | 0.49 | 0.98 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 39.00 | 8.00 | 8.30 | 7.58 | 0.00 | 0.00% | 0 | 218 | 0.38 | 0.97 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 40.00 | 7.10 | 7.30 | 6.90 | 0.00 | 0.00% | 0 | 462 | 0.37 | 0.95 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 41.00 | 6.10 | 6.30 | 6.20 | 0.00 | 0.00% | 0 | 2,206 | 0.34 | 0.92 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 42.00 | 5.20 | 5.40 | 4.66 | 0.00 | 0.00% | 0 | 3,141 | 0.33 | 0.89 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 43.00 | 4.30 | 4.50 | 4.40 | 0.00 | 0.00% | 0 | 765 | 0.32 | 0.85 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 44.00 | 3.50 | 3.70 | 3.40 | 0.00 | 0.00% | 0 | 3,440 | 0.31 | 0.79 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 45.00 | 2.75 | 2.90 | 2.75 | 0.00 | 0.00% | 0 | 2,089 | 0.30 | 0.71 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 46.00 | 2.10 | 2.20 | 2.15 | 0.00 | 0.00% | 0 | 1,409 | 0.29 | 0.62 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 47.00 | 1.55 | 1.65 | 1.55 | 0.00 | 0.00% | 0 | 1,322 | 0.29 | 0.52 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 48.00 | 1.05 | 1.15 | 1.12 | 0.00 | 0.00% | 0 | 662 | 0.28 | 0.42 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 49.00 | 0.70 | 0.80 | 0.70 | 0.00 | 0.00% | 0 | 530 | 0.27 | 0.32 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 50.00 | 0.45 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 937 | 0.27 | 0.24 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 104 | 0.33 | 0.03 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.41 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 26.00 | 0.00 | 0.30 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 27.00 | 0.00 | 0.60 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 28.00 | 0.00 | 0.60 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 1/21/2025 3:59:54 PM EST |
| 29.00 | 0.00 | 0.15 | 0.22 | 0.00 | 0.00% | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 1/21/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 4 | 0.88 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 1/21/2025 3:59:54 PM EST |
| 31.00 | 0.00 | 0.15 | 0.31 | 0.00 | 0.00% | 0 | 206 | 0.82 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 1/21/2025 3:59:54 PM EST |
| 32.00 | 0.00 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 24 | 0.77 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 1/21/2025 3:59:54 PM EST |
| 33.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 21 | 0.72 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:54 PM EST |
| 34.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 79 | 0.62 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 79 | 0.57 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:54 PM EST |
| 36.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 141 | 0.57 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 37.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 176 | 0.52 | 0.00 | 0.01 | 0.00 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 38.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 802 | 0.41 | -0.02 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 39.00 | 0.05 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 153 | 0.38 | -0.03 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 40.00 | 0.05 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 1,048 | 0.34 | -0.05 | 0.02 | -0.01 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 41.00 | 0.10 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 3,135 | 0.32 | -0.08 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 42.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 2,038 | 0.31 | -0.11 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 43.00 | 0.30 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 612 | 0.31 | -0.15 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 44.00 | 0.45 | 0.55 | 0.56 | 0.00 | 0.00% | 0 | 980 | 0.30 | -0.21 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 45.00 | 0.70 | 0.80 | 0.85 | 0.00 | 0.00% | 0 | 600 | 0.29 | -0.29 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 46.00 | 1.05 | 1.15 | 1.26 | 0.00 | 0.00% | 0 | 388 | 0.29 | -0.38 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 47.00 | 1.50 | 1.60 | 1.70 | 0.00 | 0.00% | 0 | 221 | 0.29 | -0.48 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 48.00 | 2.05 | 2.15 | 2.90 | 0.00 | 0.00% | 0 | 10 | 0.29 | -0.58 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 49.00 | 2.65 | 2.80 | 3.86 | 0.00 | 0.00% | 0 | 30 | 0.28 | -0.68 | 0.09 | -0.02 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 50.00 | 3.40 | 3.60 | 3.85 | 0.00 | 0.00% | 0 | 50 | 0.29 | -0.76 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 55.00 | 7.80 | 9.00 | % | 0 | 0 | 0.63 | -0.97 | 0.02 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 60.00 | 12.70 | 13.70 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST |