Options Chain for BAKER HUGHES COMPANY CL A (BKR) - $36.74 as of 5/23/2025 8:18:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.90 | 18.80 | 27.00 | 0.00 | 0.00% | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 5/23/2025 3:59:52 PM EST |
| 25.00 | 11.00 | 13.10 | % | 0 | 0 | 1.07 | 0.99 | 0.00 | 0.00 | 5/23/2025 3:59:52 PM EST | |||
| 30.00 | 6.60 | 7.60 | 6.69 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.91 | 0.03 | -0.01 | 5/22/2025 | 5/23/2025 3:59:52 PM EST |
| 35.00 | 3.10 | 3.30 | 3.60 | 0.00 | 0.00% | 0 | 249 | 0.37 | 0.68 | 0.07 | -0.02 | 5/20/2025 | 5/23/2025 3:59:52 PM EST |
| 36.00 | 2.45 | 2.60 | 2.45 | 0.00 | 0.00% | 0 | 73 | 0.35 | 0.61 | 0.08 | -0.02 | 5/21/2025 | 5/23/2025 3:59:52 PM EST |
| 37.00 | 1.90 | 2.05 | 1.75 | 0.00 | 0.00% | 0 | 368 | 0.34 | 0.53 | 0.08 | -0.02 | 5/22/2025 | 5/23/2025 3:59:52 PM EST |
| 38.00 | 1.45 | 1.55 | 1.30 | 0.00 | 0.00% | 2 | 245 | 0.34 | 0.44 | 0.08 | -0.02 | 5/23/2025 | 5/23/2025 3:59:52 PM EST |
| 39.00 | 1.05 | 1.15 | 0.95 | 0.00 | 0.00% | 0 | 326 | 0.33 | 0.36 | 0.08 | -0.02 | 5/22/2025 | 5/23/2025 3:59:52 PM EST |
| 40.00 | 0.75 | 0.85 | 0.78 | +0.13 | +20.00% | 4 | 694 | 0.32 | 0.29 | 0.07 | -0.02 | 5/23/2025 | 5/23/2025 3:59:52 PM EST |
| 41.00 | 0.55 | 0.65 | 0.54 | 0.00 | 0.00% | 0 | 452 | 0.32 | 0.22 | 0.07 | -0.01 | 5/21/2025 | 5/23/2025 3:59:52 PM EST |
| 42.00 | 0.35 | 0.45 | 0.36 | +0.02 | +5.89% | 1 | 322 | 0.32 | 0.17 | 0.06 | -0.01 | 5/23/2025 | 5/23/2025 3:59:52 PM EST |
| 43.00 | 0.20 | 0.35 | 0.42 | 0.00 | 0.00% | 0 | 42 | 0.32 | 0.12 | 0.05 | -0.01 | 5/19/2025 | 5/23/2025 3:59:52 PM EST |
| 44.00 | 0.10 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 226 | 0.31 | 0.09 | 0.04 | -0.01 | 5/20/2025 | 5/23/2025 3:59:52 PM EST |
| 45.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 171 | 0.31 | 0.06 | 0.03 | -0.01 | 5/21/2025 | 5/23/2025 3:59:52 PM EST |
| 46.00 | 0.00 | 0.45 | 0.17 | 0.00 | 0.00% | 0 | 35 | 0.47 | 0.04 | 0.02 | 0.00 | 5/5/2025 | 5/23/2025 3:59:52 PM EST |
| 47.00 | 0.00 | 0.45 | 0.18 | 0.00 | 0.00% | 0 | 196 | 0.50 | 0.03 | 0.02 | 0.00 | 5/2/2025 | 5/23/2025 3:59:52 PM EST |
| 48.00 | 0.00 | 0.45 | 0.22 | 0.00 | 0.00% | 0 | 94 | 0.53 | 0.02 | 0.01 | 0.00 | 5/7/2025 | 5/23/2025 3:59:52 PM EST |
| 49.00 | 0.00 | 0.40 | 0.95 | 0.00 | 0.00% | 0 | 56 | 0.55 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 5/23/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.40 | 0.14 | 0.00 | 0.00% | 0 | 719 | 0.57 | 0.01 | 0.01 | 0.00 | 5/2/2025 | 5/23/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.35 | 0.09 | 0.00 | 0.00% | 0 | 1,251 | 0.68 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/23/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 51 | 0.78 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 5/23/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.35 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:52 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 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.95 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/23/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.01 | 0.00 | 0.00 | 5/8/2025 | 5/23/2025 3:59:52 PM EST |
| 30.00 | 0.25 | 0.30 | 0.30 | 0.00 | 0.00% | 1 | 272 | 0.43 | -0.09 | 0.03 | -0.01 | 5/23/2025 | 5/23/2025 3:59:52 PM EST |
| 35.00 | 1.10 | 1.20 | 1.15 | 0.00 | 0.00% | 14 | 221 | 0.35 | -0.32 | 0.07 | -0.02 | 5/23/2025 | 5/23/2025 3:59:52 PM EST |
| 36.00 | 1.45 | 1.55 | 1.50 | -0.15 | -9.10% | 7 | 274 | 0.34 | -0.39 | 0.08 | -0.02 | 5/23/2025 | 5/23/2025 3:59:52 PM EST |
| 37.00 | 1.90 | 2.00 | 1.90 | 0.00 | 0.00% | 2 | 195 | 0.34 | -0.47 | 0.08 | -0.02 | 5/23/2025 | 5/23/2025 3:59:52 PM EST |
| 38.00 | 2.45 | 2.55 | 2.30 | 0.00 | 0.00% | 0 | 101 | 0.33 | -0.56 | 0.08 | -0.02 | 5/21/2025 | 5/23/2025 3:59:52 PM EST |
| 39.00 | 3.00 | 3.20 | 3.05 | 0.00 | 0.00% | 0 | 158 | 0.32 | -0.64 | 0.08 | -0.02 | 5/21/2025 | 5/23/2025 3:59:52 PM EST |
| 40.00 | 3.50 | 3.90 | 3.31 | 0.00 | 0.00% | 0 | 147 | 0.30 | -0.71 | 0.07 | -0.02 | 5/15/2025 | 5/23/2025 3:59:52 PM EST |
| 41.00 | 4.50 | 4.70 | 5.10 | 0.00 | 0.00% | 0 | 630 | 0.32 | -0.78 | 0.07 | -0.01 | 4/23/2025 | 5/23/2025 3:59:52 PM EST |
| 42.00 | 5.40 | 5.60 | 5.60 | 0.00 | 0.00% | 0 | 30 | 0.28 | -0.83 | 0.06 | -0.01 | 5/9/2025 | 5/23/2025 3:59:52 PM EST |
| 43.00 | 6.00 | 6.80 | 8.90 | 0.00 | 0.00% | 0 | 740 | 0.38 | -0.88 | 0.05 | -0.01 | 4/7/2025 | 5/23/2025 3:59:52 PM EST |
| 44.00 | 6.60 | 8.30 | 9.30 | 0.00 | 0.00% | 0 | 86 | 0.67 | -0.91 | 0.04 | -0.01 | 4/7/2025 | 5/23/2025 3:59:52 PM EST |
| 45.00 | 8.10 | 8.60 | 10.47 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.94 | 0.03 | -0.01 | 4/9/2025 | 5/23/2025 3:59:52 PM EST |
| 46.00 | 8.40 | 10.00 | 5.00 | 0.00 | 0.00% | 0 | 16 | 0.75 | -0.96 | 0.02 | 0.00 | 3/7/2025 | 5/23/2025 3:59:52 PM EST |
| 47.00 | 9.50 | 11.20 | 8.30 | 0.00 | 0.00% | 0 | 35 | 0.70 | -0.97 | 0.02 | 0.00 | 4/17/2025 | 5/23/2025 3:59:52 PM EST |
| 48.00 | 10.90 | 12.60 | 10.11 | 0.00 | 0.00% | 0 | 1 | 0.87 | -0.98 | 0.01 | 0.00 | 5/12/2025 | 5/23/2025 3:59:52 PM EST |
| 49.00 | 11.50 | 13.80 | 12.99 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.99 | 0.01 | 0.00 | 4/28/2025 | 5/23/2025 3:59:52 PM EST |
| 50.00 | 12.50 | 15.10 | 7.40 | 0.00 | 0.00% | 0 | 0 | 1.01 | -0.99 | 0.01 | 0.00 | 3/28/2025 | 5/23/2025 3:59:52 PM EST |
| 55.00 | 17.30 | 20.20 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:52 PM EST | |||
| 60.00 | 22.30 | 25.40 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:52 PM EST | |||
| 65.00 | 26.50 | 30.30 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:52 PM EST |