Options Chain for BAKER HUGHES COMPANY CL A (BKR) - $36.45 as of 4/25/2025 8:18:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 19.40 | 23.80 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 18.00 | 17.40 | 20.50 | 18.40 | 0.00 | 0.00% | 0 | 1 | 2.12 | 1.00 | 0.00 | 0.00 | 10/21/2024 | 4/25/2025 3:59:53 PM EST |
| 20.00 | 15.40 | 18.50 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 23.00 | 12.50 | 15.50 | 14.06 | 0.00 | 0.00% | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 7/16/2024 | 4/25/2025 3:59:53 PM EST |
| 25.00 | 10.60 | 12.30 | 13.53 | 0.00 | 0.00% | 0 | 24 | 0.98 | 0.98 | 0.01 | 0.00 | 4/16/2025 | 4/25/2025 3:59:53 PM EST |
| 27.00 | 9.40 | 9.90 | 18.20 | 0.00 | 0.00% | 0 | 245 | 0.51 | 0.95 | 0.02 | -0.01 | 3/19/2025 | 4/25/2025 3:59:53 PM EST |
| 30.00 | 6.70 | 6.90 | 6.50 | 0.00 | 0.00% | 4 | 227 | 0.43 | 0.89 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 31.00 | 5.50 | 6.30 | 6.10 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.85 | 0.04 | -0.01 | 4/23/2025 | 4/25/2025 3:59:53 PM EST |
| 32.00 | 5.00 | 5.20 | 9.70 | 0.00 | 0.00% | 0 | 582 | 0.41 | 0.81 | 0.05 | -0.01 | 12/24/2024 | 4/25/2025 3:59:53 PM EST |
| 33.00 | 4.20 | 4.40 | 4.00 | 0.00 | 0.00% | 0 | 8 | 0.40 | 0.77 | 0.06 | -0.01 | 4/23/2025 | 4/25/2025 3:59:53 PM EST |
| 34.00 | 3.40 | 3.60 | 3.20 | 0.00 | 0.00% | 0 | 6 | 0.37 | 0.71 | 0.07 | -0.02 | 4/23/2025 | 4/25/2025 3:59:53 PM EST |
| 35.00 | 2.35 | 2.95 | 2.80 | -0.05 | -1.76% | 9 | 1,246 | 0.37 | 0.64 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 36.00 | 1.80 | 2.30 | 2.25 | -0.05 | -2.18% | 7 | 164 | 0.36 | 0.56 | 0.08 | -0.02 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 37.00 | 1.65 | 1.80 | 1.75 | +0.05 | +2.95% | 5 | 4,233 | 0.35 | 0.48 | 0.08 | -0.02 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 38.00 | 1.20 | 1.35 | 1.25 | -0.10 | -7.41% | 5 | 2,090 | 0.33 | 0.40 | 0.08 | -0.02 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 39.00 | 0.85 | 1.00 | 0.90 | -0.05 | -5.27% | 18 | 60 | 0.33 | 0.32 | 0.08 | -0.01 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 40.00 | 0.60 | 0.75 | 0.59 | -0.11 | -15.72% | 7 | 2,733 | 0.33 | 0.25 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 41.00 | 0.35 | 0.55 | 0.40 | -0.08 | -16.67% | 1 | 17 | 0.32 | 0.19 | 0.06 | -0.01 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 42.00 | 0.25 | 0.40 | 0.31 | +0.02 | +6.90% | 531 | 1,069 | 0.32 | 0.14 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 43.00 | 0.15 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 123 | 0.32 | 0.10 | 0.04 | -0.01 | 4/23/2025 | 4/25/2025 3:59:53 PM EST |
| 44.00 | 0.10 | 0.20 | 0.52 | 0.00 | 0.00% | 0 | 9 | 0.31 | 0.07 | 0.03 | -0.01 | 4/22/2025 | 4/25/2025 3:59:53 PM EST |
| 45.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 2,423 | 0.33 | 0.05 | 0.02 | 0.00 | 4/23/2025 | 4/25/2025 3:59:53 PM EST |
| 46.00 | 0.00 | 0.40 | 0.29 | 0.00 | 0.00% | 0 | 4 | 0.41 | 0.04 | 0.02 | 0.00 | 4/22/2025 | 4/25/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.20 | 0.35 | +0.30 | +600.00% | 1 | 1,674 | 0.51 | 0.01 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 818 | 0.62 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 88 | 0.72 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 4/25/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.15 | 0.75 | 0.00 | 0.00% | 0 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 2/21/2024 | 4/25/2025 3:59:53 PM EST |
| 18.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 13 | 1.07 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.20 | 0.45 | 0.00 | 0.00% | 0 | 7 | 0.93 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/25/2025 3:59:53 PM EST |
| 23.00 | 0.00 | 0.30 | 0.23 | 0.00 | 0.00% | 0 | 317 | 0.81 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 4/25/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 2,996 | 0.50 | -0.02 | 0.01 | 0.00 | 1/30/2025 | 4/25/2025 3:59:53 PM EST |
| 27.00 | 0.05 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 2,064 | 0.45 | -0.05 | 0.02 | -0.01 | 4/23/2025 | 4/25/2025 3:59:53 PM EST |
| 30.00 | 0.30 | 0.40 | 0.41 | 0.00 | 0.00% | 0 | 8,898 | 0.44 | -0.11 | 0.03 | -0.01 | 4/24/2025 | 4/25/2025 3:59:53 PM EST |
| 31.00 | 0.40 | 0.80 | 0.55 | 0.00 | 0.00% | 0 | 25 | 0.42 | -0.15 | 0.04 | -0.01 | 4/24/2025 | 4/25/2025 3:59:53 PM EST |
| 32.00 | 0.55 | 0.95 | 0.70 | 0.00 | 0.00% | 0 | 758 | 0.40 | -0.19 | 0.05 | -0.01 | 4/24/2025 | 4/25/2025 3:59:53 PM EST |
| 33.00 | 0.75 | 1.20 | 0.83 | -0.12 | -12.64% | 3 | 26 | 0.39 | -0.23 | 0.06 | -0.01 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 34.00 | 1.00 | 1.10 | 1.10 | -0.10 | -8.34% | 3 | 151 | 0.38 | -0.29 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 35.00 | 1.30 | 1.65 | 1.55 | +0.05 | +3.34% | 21 | 2,846 | 0.36 | -0.36 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 36.00 | 1.70 | 1.85 | 2.05 | +0.15 | +7.90% | 10 | 2,097 | 0.36 | -0.44 | 0.08 | -0.02 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 37.00 | 2.15 | 2.30 | 2.29 | -0.16 | -6.54% | 5 | 1,905 | 0.34 | -0.52 | 0.08 | -0.02 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 38.00 | 2.55 | 2.90 | 3.00 | +0.05 | +1.70% | 1 | 37 | 0.32 | -0.60 | 0.08 | -0.02 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 39.00 | 3.20 | 3.60 | 2.70 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.68 | 0.08 | -0.01 | 4/17/2025 | 4/25/2025 3:59:53 PM EST |
| 40.00 | 4.10 | 4.30 | 4.38 | -0.12 | -2.67% | 1 | 1,429 | 0.33 | -0.75 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 41.00 | 4.90 | 5.40 | % | 0 | 0 | 0.37 | -0.81 | 0.06 | -0.01 | 4/25/2025 3:59:53 PM EST | |||
| 42.00 | 5.80 | 6.00 | 6.20 | 0.00 | 0.00% | 0 | 401 | 0.34 | -0.86 | 0.05 | -0.01 | 4/24/2025 | 4/25/2025 3:59:53 PM EST |
| 43.00 | 5.90 | 8.00 | 7.03 | +0.13 | +1.89% | 1 | 2 | 0.72 | -0.90 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 44.00 | 7.30 | 9.70 | % | 0 | 0 | 0.83 | -0.93 | 0.03 | -0.01 | 4/25/2025 3:59:53 PM EST | |||
| 45.00 | 8.00 | 9.60 | 7.46 | 0.00 | 0.00% | 0 | 529 | 0.62 | -0.95 | 0.02 | 0.00 | 4/16/2025 | 4/25/2025 3:59:53 PM EST |
| 46.00 | 9.30 | 11.90 | 7.20 | 0.00 | 0.00% | 0 | 2 | 0.93 | -0.96 | 0.02 | 0.00 | 4/17/2025 | 4/25/2025 3:59:53 PM EST |
| 50.00 | 12.90 | 14.80 | 5.90 | 0.00 | 0.00% | 0 | 21 | 0.86 | -0.99 | 0.00 | 0.00 | 4/2/2025 | 4/25/2025 3:59:53 PM EST |
| 55.00 | 18.30 | 20.60 | 13.32 | 0.00 | 0.00% | 0 | 1 | 1.18 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 4/25/2025 3:59:53 PM EST |
| 60.00 | 22.70 | 25.80 | 15.40 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 4/25/2025 3:59:53 PM EST |
| 65.00 | 27.10 | 30.80 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST |