Options Chain for BAKER HUGHES COMPANY CL A (BKR) - $43.63 as of 3/28/2025 2:29:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 21.50 | 25.20 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 25.00 | 17.10 | 20.30 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 26.00 | 16.60 | 19.20 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 27.00 | 15.60 | 18.20 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 28.00 | 14.60 | 17.20 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 29.00 | 13.60 | 16.20 | % | 0 | 0 | 1.35 | 0.99 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 30.00 | 12.60 | 15.20 | 14.00 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.99 | 0.00 | 0.00 | 1/7/2025 | 3/28/2025 4:00:03 PM EST |
| 31.00 | 11.70 | 14.30 | % | 0 | 0 | 0.89 | 0.99 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 32.00 | 10.80 | 12.90 | % | 0 | 0 | 0.72 | 0.98 | 0.01 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 33.00 | 9.60 | 12.30 | 13.99 | 0.00 | 0.00% | 0 | 10 | 0.59 | 0.96 | 0.01 | -0.01 | 1/31/2025 | 3/28/2025 4:00:03 PM EST |
| 34.00 | 8.80 | 10.90 | 9.70 | 0.00 | 0.00% | 0 | 27 | 0.61 | 0.95 | 0.02 | -0.01 | 12/11/2024 | 3/28/2025 4:00:03 PM EST |
| 35.00 | 7.90 | 9.80 | 14.40 | 0.00 | 0.00% | 0 | 3 | 0.59 | 0.93 | 0.02 | -0.01 | 2/5/2025 | 3/28/2025 4:00:03 PM EST |
| 36.00 | 6.80 | 8.80 | 10.43 | 0.00 | 0.00% | 0 | 35 | 0.52 | 0.91 | 0.03 | -0.01 | 3/3/2025 | 3/28/2025 4:00:03 PM EST |
| 37.00 | 6.50 | 6.70 | 6.55 | -0.75 | -10.28% | 1 | 67 | 0.40 | 0.88 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 38.00 | 5.60 | 5.80 | 6.64 | 0.00 | 0.00% | 0 | 69 | 0.37 | 0.84 | 0.04 | -0.02 | 3/17/2025 | 3/28/2025 4:00:03 PM EST |
| 39.00 | 4.80 | 5.00 | 4.98 | -0.82 | -14.14% | 1 | 110 | 0.37 | 0.80 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 40.00 | 4.00 | 4.20 | 4.06 | -0.44 | -9.78% | 43 | 4,585 | 0.35 | 0.74 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 41.00 | 3.30 | 3.50 | 4.10 | 0.00 | 0.00% | 0 | 402 | 0.35 | 0.68 | 0.07 | -0.02 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 42.00 | 2.70 | 2.80 | 2.65 | -1.15 | -30.27% | 12 | 682 | 0.34 | 0.61 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 43.00 | 2.15 | 2.25 | 2.15 | -0.80 | -27.12% | 102 | 851 | 0.33 | 0.54 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 44.00 | 1.65 | 1.75 | 1.60 | -0.40 | -20.00% | 1 | 783 | 0.33 | 0.46 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 45.00 | 1.25 | 1.30 | 1.25 | -0.28 | -18.31% | 19 | 1,041 | 0.32 | 0.39 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 46.00 | 0.90 | 1.00 | 0.90 | -0.90 | -50.00% | 2 | 1,044 | 0.32 | 0.31 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 47.00 | 0.65 | 0.75 | 0.70 | -0.15 | -17.65% | 4 | 1,420 | 0.31 | 0.25 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 48.00 | 0.45 | 0.60 | 0.50 | -0.15 | -23.08% | 1 | 1,512 | 0.32 | 0.19 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 49.00 | 0.35 | 0.50 | 0.35 | -0.14 | -28.58% | 1 | 160 | 0.33 | 0.14 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 50.00 | 0.15 | 0.40 | 0.25 | -0.07 | -21.88% | 7 | 611 | 0.32 | 0.10 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 0.40 | 0.09 | +0.01 | +12.50% | 30 | 483 | 0.51 | 0.02 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 26 | 0.62 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 0.35 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 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 | 1.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.40 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 26.00 | 0.00 | 0.40 | 0.23 | 0.00 | 0.00% | 0 | 5 | 0.83 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 3/28/2025 4:00:03 PM EST |
| 27.00 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 5 | 0.91 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 3/28/2025 4:00:03 PM EST |
| 28.00 | 0.00 | 0.45 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 29.00 | 0.00 | 0.45 | % | 0 | 0 | 0.82 | -0.01 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.40 | % | 0 | 0 | 0.66 | -0.01 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 31.00 | 0.00 | 0.45 | 1.04 | 0.00 | 0.00% | 0 | 10 | 0.70 | -0.01 | 0.00 | 0.00 | 10/22/2024 | 3/28/2025 4:00:03 PM EST |
| 32.00 | 0.05 | 0.30 | 0.45 | 0.00 | 0.00% | 0 | 21 | 0.46 | -0.02 | 0.01 | 0.00 | 12/26/2024 | 3/28/2025 4:00:03 PM EST |
| 33.00 | 0.05 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.44 | -0.04 | 0.01 | -0.01 | 3/4/2025 | 3/28/2025 4:00:03 PM EST |
| 34.00 | 0.10 | 0.25 | 0.29 | 0.00 | 0.00% | 0 | 5 | 0.43 | -0.05 | 0.02 | -0.01 | 3/4/2025 | 3/28/2025 4:00:03 PM EST |
| 35.00 | 0.15 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 48 | 0.40 | -0.07 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 36.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 1 | 50 | 0.38 | -0.09 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 37.00 | 0.30 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 21 | 0.37 | -0.12 | 0.03 | -0.01 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 38.00 | 0.45 | 0.55 | 0.49 | +0.14 | +40.00% | 10 | 1,401 | 0.37 | -0.16 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 39.00 | 0.65 | 0.75 | 0.70 | +0.23 | +48.94% | 6 | 133 | 0.37 | -0.20 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 40.00 | 0.85 | 0.95 | 0.94 | +0.24 | +34.29% | 6 | 1,106 | 0.35 | -0.26 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 41.00 | 1.15 | 1.30 | 1.03 | 0.00 | 0.00% | 0 | 716 | 0.35 | -0.32 | 0.07 | -0.02 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 42.00 | 1.55 | 1.65 | 1.65 | +0.35 | +26.93% | 7 | 357 | 0.35 | -0.39 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 43.00 | 1.95 | 2.10 | 1.37 | 0.00 | 0.00% | 0 | 641 | 0.34 | -0.46 | 0.08 | -0.02 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 44.00 | 2.45 | 2.60 | 2.56 | +0.42 | +19.63% | 9 | 1,165 | 0.33 | -0.54 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 45.00 | 3.00 | 3.20 | 3.20 | +0.78 | +32.24% | 28 | 291 | 0.33 | -0.61 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 46.00 | 3.70 | 3.90 | 3.90 | +0.50 | +14.71% | 26 | 565 | 0.33 | -0.69 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 47.00 | 4.40 | 4.60 | 4.60 | +0.60 | +15.00% | 16 | 354 | 0.32 | -0.75 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 48.00 | 5.30 | 5.50 | 5.30 | +0.40 | +8.17% | 4 | 531 | 0.34 | -0.81 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 49.00 | 5.00 | 6.40 | 5.40 | 0.00 | 0.00% | 0 | 699 | 0.44 | -0.86 | 0.05 | -0.01 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 50.00 | 6.30 | 7.70 | 6.00 | 0.00 | 0.00% | 0 | 69 | 0.54 | -0.90 | 0.04 | -0.01 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 55.00 | 11.40 | 13.00 | % | 0 | 0 | 0.69 | -0.98 | 0.01 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 60.00 | 16.20 | 18.50 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 65.00 | 21.50 | 23.50 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST |