Options Chain for BAKER HUGHES COMPANY CL A (BKR) - $45.62 as of 2/21/2025 7:51:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 25.00 | 27.80 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 25.00 | 20.20 | 22.90 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 27.00 | 18.20 | 20.80 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 28.00 | 17.70 | 19.90 | 10.40 | 0.00 | 0.00% | 0 | 13 | 1.46 | 1.00 | 0.00 | 0.00 | 10/9/2024 | 2/21/2025 3:59:53 PM EST |
| 29.00 | 16.70 | 18.90 | 9.60 | 0.00 | 0.00% | 0 | 24 | 1.38 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 2/21/2025 3:59:53 PM EST |
| 30.00 | 15.20 | 17.90 | 18.80 | 0.00 | 0.00% | 0 | 17 | 1.31 | 1.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:53 PM EST |
| 31.00 | 14.20 | 17.00 | 12.80 | 0.00 | 0.00% | 0 | 33 | 1.21 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:53 PM EST |
| 32.00 | 13.20 | 16.00 | 13.00 | 0.00 | 0.00% | 0 | 9 | 1.19 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 2/21/2025 3:59:53 PM EST |
| 33.00 | 12.20 | 15.00 | 8.60 | 0.00 | 0.00% | 0 | 13 | 1.12 | 0.99 | 0.00 | 0.00 | 11/6/2024 | 2/21/2025 3:59:53 PM EST |
| 34.00 | 11.20 | 14.00 | 7.50 | 0.00 | 0.00% | 0 | 17 | 1.06 | 0.99 | 0.01 | -0.01 | 11/6/2024 | 2/21/2025 3:59:53 PM EST |
| 35.00 | 10.50 | 13.00 | 12.48 | 0.00 | 0.00% | 0 | 28 | 0.99 | 0.98 | 0.01 | -0.01 | 2/6/2025 | 2/21/2025 3:59:53 PM EST |
| 36.00 | 9.40 | 12.00 | 11.41 | 0.00 | 0.00% | 0 | 37 | 0.92 | 0.96 | 0.01 | -0.01 | 2/10/2025 | 2/21/2025 3:59:53 PM EST |
| 37.00 | 8.80 | 9.70 | 10.79 | 0.00 | 0.00% | 0 | 188 | 0.65 | 0.95 | 0.02 | -0.01 | 2/4/2025 | 2/21/2025 3:59:53 PM EST |
| 38.00 | 7.90 | 8.90 | 8.99 | +0.29 | +3.34% | 1 | 227 | 0.40 | 0.93 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 39.00 | 6.90 | 7.40 | 6.70 | 0.00 | 0.00% | 0 | 101 | 0.30 | 0.90 | 0.03 | -0.01 | 1/13/2025 | 2/21/2025 3:59:53 PM EST |
| 40.00 | 6.20 | 6.40 | 7.03 | 0.00 | 0.00% | 0 | 336 | 0.34 | 0.87 | 0.04 | -0.02 | 2/14/2025 | 2/21/2025 3:59:53 PM EST |
| 41.00 | 5.30 | 5.90 | 5.31 | -0.89 | -14.36% | 2 | 241 | 0.36 | 0.83 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 42.00 | 4.50 | 4.70 | 4.50 | -1.00 | -18.19% | 4 | 453 | 0.31 | 0.78 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 43.00 | 3.80 | 4.00 | 3.80 | -1.08 | -22.14% | 4 | 221 | 0.31 | 0.73 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 44.00 | 3.10 | 3.30 | 3.70 | -0.40 | -9.76% | 8 | 190 | 0.30 | 0.66 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 45.00 | 2.50 | 2.65 | 2.54 | -0.66 | -20.63% | 54 | 691 | 0.30 | 0.59 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 46.00 | 2.00 | 2.10 | 2.01 | -0.44 | -17.96% | 6 | 238 | 0.30 | 0.52 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 47.00 | 1.55 | 1.65 | 1.55 | -0.60 | -27.91% | 58 | 1,952 | 0.29 | 0.44 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 48.00 | 1.20 | 1.30 | 1.20 | -0.50 | -29.42% | 19 | 1,179 | 0.29 | 0.37 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 49.00 | 0.85 | 0.95 | 0.90 | -0.51 | -36.17% | 14 | 602 | 0.29 | 0.30 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 50.00 | 0.60 | 0.75 | 0.65 | -0.25 | -27.78% | 14 | 753 | 0.29 | 0.23 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 55.00 | 0.05 | 0.20 | 0.15 | -0.07 | -31.82% | 4 | 163 | 0.28 | 0.05 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.50 | 0.01 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:53 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 | 0.35 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.40 | 0.38 | 0.00 | 0.00% | 0 | 4 | 1.05 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 2/21/2025 3:59:53 PM EST |
| 27.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 2/21/2025 3:59:53 PM EST |
| 28.00 | 0.00 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 2/21/2025 3:59:53 PM EST |
| 29.00 | 0.00 | 0.40 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.45 | 0.13 | 0.00 | 0.00% | 0 | 8 | 0.80 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 2/21/2025 3:59:53 PM EST |
| 31.00 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 513 | 0.75 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 2/21/2025 3:59:53 PM EST |
| 32.00 | 0.00 | 0.45 | 0.23 | 0.00 | 0.00% | 0 | 60 | 0.71 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 2/21/2025 3:59:53 PM EST |
| 33.00 | 0.00 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 64 | 0.66 | -0.01 | 0.00 | 0.00 | 11/25/2024 | 2/21/2025 3:59:53 PM EST |
| 34.00 | 0.05 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 28 | 0.51 | -0.01 | 0.01 | -0.01 | 11/22/2024 | 2/21/2025 3:59:53 PM EST |
| 35.00 | 0.05 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 59 | 0.47 | -0.02 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 36.00 | 0.05 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 451 | 0.38 | -0.04 | 0.01 | -0.01 | 2/3/2025 | 2/21/2025 3:59:53 PM EST |
| 37.00 | 0.10 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 42 | 0.36 | -0.05 | 0.02 | -0.01 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 38.00 | 0.15 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 112 | 0.36 | -0.07 | 0.02 | -0.01 | 2/13/2025 | 2/21/2025 3:59:53 PM EST |
| 39.00 | 0.20 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 533 | 0.33 | -0.10 | 0.03 | -0.01 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 40.00 | 0.35 | 0.45 | 0.39 | +0.09 | +30.00% | 2 | 177 | 0.33 | -0.13 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 41.00 | 0.50 | 0.60 | 0.45 | +0.05 | +12.50% | 3 | 334 | 0.32 | -0.17 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 42.00 | 0.70 | 0.80 | 0.78 | +0.24 | +44.45% | 4 | 236 | 0.32 | -0.22 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 43.00 | 0.90 | 1.00 | 1.00 | +0.31 | +44.93% | 3 | 237 | 0.31 | -0.27 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 44.00 | 1.25 | 1.35 | 0.85 | 0.00 | 0.00% | 0 | 361 | 0.30 | -0.34 | 0.07 | -0.02 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 45.00 | 1.60 | 1.75 | 1.75 | +0.55 | +45.84% | 10 | 187 | 0.30 | -0.41 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 46.00 | 2.05 | 2.20 | 2.20 | +0.55 | +33.34% | 11 | 302 | 0.29 | -0.48 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 47.00 | 2.60 | 2.75 | 2.75 | +0.70 | +34.15% | 3 | 356 | 0.29 | -0.56 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 48.00 | 3.20 | 3.40 | 2.65 | 0.00 | 0.00% | 0 | 210 | 0.29 | -0.63 | 0.07 | -0.02 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 49.00 | 3.90 | 4.10 | 3.40 | 0.00 | 0.00% | 0 | 97 | 0.28 | -0.70 | 0.07 | -0.02 | 2/14/2025 | 2/21/2025 3:59:53 PM EST |
| 50.00 | 4.70 | 4.90 | 4.00 | 0.00 | 0.00% | 0 | 106 | 0.28 | -0.77 | 0.06 | -0.02 | 2/12/2025 | 2/21/2025 3:59:53 PM EST |
| 55.00 | 8.90 | 9.80 | % | 0 | 0 | 0.40 | -0.95 | 0.02 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 60.00 | 14.10 | 14.90 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 65.00 | 18.70 | 20.90 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST |