Options Chain for BAKER HUGHES COMPANY CL A (BKR) - $33.94 as of 9/6/2024 8:19:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 8.90 | 9.10 | 9.10 | 0.00 | 0.00% | 0 | 7 | 2.08 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:54 PM EST |
| 27.00 | 6.90 | 7.90 | 8.30 | 0.00 | 0.00% | 0 | 3 | 1.79 | 1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:54 PM EST |
| 28.00 | 5.90 | 7.90 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 29.00 | 4.90 | 5.10 | 6.30 | 0.00 | 0.00% | 0 | 8 | 0.56 | 0.98 | 0.02 | -0.01 | 8/30/2024 | 9/6/2024 3:59:54 PM EST |
| 30.00 | 3.80 | 4.30 | 5.80 | 0.00 | 0.00% | 0 | 3,027 | 0.46 | 0.95 | 0.04 | -0.01 | 8/26/2024 | 9/6/2024 3:59:54 PM EST |
| 31.00 | 3.00 | 3.20 | 4.68 | 0.00 | 0.00% | 0 | 3 | 0.34 | 0.90 | 0.07 | -0.02 | 8/12/2024 | 9/6/2024 3:59:54 PM EST |
| 32.00 | 0.65 | 2.25 | 2.70 | 0.00 | 0.00% | 0 | 4 | 0.33 | 0.83 | 0.11 | -0.02 | 8/20/2024 | 9/6/2024 3:59:54 PM EST |
| 33.00 | 1.30 | 1.40 | 1.45 | 0.00 | 0.00% | 0 | 129 | 0.29 | 0.71 | 0.18 | -0.03 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 34.00 | 0.70 | 0.80 | 0.60 | -0.45 | -42.86% | 100 | 119 | 0.28 | 0.51 | 0.22 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 35.00 | 0.30 | 0.40 | 0.30 | -0.13 | -30.24% | 37 | 367 | 0.28 | 0.29 | 0.20 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 36.00 | 0.10 | 0.15 | 0.25 | +0.05 | +25.00% | 7 | 1,888 | 0.27 | 0.15 | 0.13 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 37.00 | 0.00 | 0.10 | 0.07 | +0.01 | +16.67% | 2 | 778 | 0.33 | 0.06 | 0.07 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 38.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 1,192 | 0.35 | 0.03 | 0.03 | 0.00 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 39.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 140 | 0.41 | 0.01 | 0.01 | 0.00 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 40.00 | 0.00 | 0.40 | 0.09 | 0.00 | 0.00% | 0 | 217 | 0.77 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:54 PM EST |
| 41.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 148 | 0.91 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:54 PM EST |
| 42.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 91 | 0.81 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:54 PM EST |
| 43.00 | 0.00 | 0.25 | 0.03 | -0.07 | -70.00% | 6 | 7 | 0.87 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 44.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 123 | 0.68 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:54 PM EST |
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 95 | 0.73 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:54 PM EST |
| 46.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 220 | 0.94 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:54 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 16 | 0.73 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:54 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 44 | 0.64 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:54 PM EST |
| 29.00 | 0.00 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 4 | 0.54 | -0.02 | 0.02 | -0.01 | 8/5/2024 | 9/6/2024 3:59:54 PM EST |
| 30.00 | 0.00 | 0.10 | 0.08 | -0.01 | -11.12% | 2 | 3,034 | 0.42 | -0.05 | 0.04 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 31.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 36 | 0.35 | -0.10 | 0.07 | -0.02 | 8/29/2024 | 9/6/2024 3:59:54 PM EST |
| 32.00 | 0.15 | 0.20 | 0.24 | +0.06 | +33.34% | 5 | 3,117 | 0.31 | -0.17 | 0.11 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 33.00 | 0.35 | 0.40 | 0.45 | +0.08 | +21.63% | 2 | 251 | 0.29 | -0.29 | 0.18 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 34.00 | 0.70 | 0.80 | 0.79 | +0.04 | +5.34% | 13 | 725 | 0.28 | -0.49 | 0.22 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 35.00 | 1.30 | 1.40 | 1.55 | +0.40 | +34.79% | 2 | 398 | 0.27 | -0.71 | 0.20 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 36.00 | 2.10 | 2.20 | 2.12 | 0.00 | 0.00% | 0 | 678 | 0.27 | -0.85 | 0.13 | -0.02 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 37.00 | 3.00 | 3.20 | 3.05 | 0.00 | 0.00% | 0 | 32 | 0.74 | -0.94 | 0.07 | -0.01 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 38.00 | 2.80 | 6.00 | 3.96 | 0.00 | 0.00% | 0 | 262 | 0.47 | -0.97 | 0.03 | 0.00 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 39.00 | 5.00 | 6.00 | 4.30 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.99 | 0.01 | 0.00 | 8/22/2024 | 9/6/2024 3:59:54 PM EST |
| 40.00 | 6.00 | 6.20 | 5.30 | 0.00 | 0.00% | 0 | 1 | 0.62 | -1.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:54 PM EST |
| 41.00 | 7.00 | 7.90 | 3.79 | 0.00 | 0.00% | 0 | 3 | 1.12 | -1.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:54 PM EST |
| 42.00 | 8.00 | 10.10 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 43.00 | 7.10 | 9.30 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 44.00 | 9.40 | 10.50 | 8.00 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:54 PM EST |
| 45.00 | 11.00 | 11.40 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 46.00 | 12.00 | 12.80 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST |