Options Chain for BAKER HUGHES COMPANY CL A (BKR) - $43.08 as of 3/31/2025 3:18:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 23.20 | 25.90 | % | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 25.00 | 16.70 | 21.40 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 27.00 | 15.80 | 19.00 | 15.10 | 0.00 | 0.00% | 0 | 3 | 2.59 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 4:00:01 PM EST |
| 28.00 | 14.40 | 17.90 | 10.40 | 0.00 | 0.00% | 0 | 13 | 2.40 | 1.00 | 0.00 | 0.00 | 10/9/2024 | 3/31/2025 4:00:01 PM EST |
| 29.00 | 13.60 | 16.90 | 9.60 | 0.00 | 0.00% | 0 | 24 | 2.27 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 3/31/2025 4:00:01 PM EST |
| 30.00 | 12.40 | 15.50 | 18.80 | 0.00 | 0.00% | 0 | 17 | 1.95 | 1.00 | 0.00 | 0.00 | 2/5/2025 | 3/31/2025 4:00:01 PM EST |
| 31.00 | 11.90 | 14.70 | 12.80 | 0.00 | 0.00% | 0 | 33 | 1.92 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 3/31/2025 4:00:01 PM EST |
| 32.00 | 11.30 | 13.50 | 13.00 | 0.00 | 0.00% | 0 | 9 | 1.71 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 3/31/2025 4:00:01 PM EST |
| 33.00 | 10.20 | 12.80 | 12.00 | 0.00 | 0.00% | 0 | 13 | 1.72 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:01 PM EST |
| 34.00 | 9.50 | 11.00 | 7.50 | 0.00 | 0.00% | 0 | 17 | 1.31 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 3/31/2025 4:00:01 PM EST |
| 35.00 | 8.40 | 10.50 | 8.20 | 0.00 | 0.00% | 0 | 28 | 1.37 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 4:00:01 PM EST |
| 36.00 | 7.40 | 9.70 | 11.41 | 0.00 | 0.00% | 0 | 37 | 1.34 | 0.99 | 0.00 | -0.01 | 2/10/2025 | 3/31/2025 4:00:01 PM EST |
| 37.00 | 6.50 | 7.30 | 8.00 | 0.00 | 0.00% | 0 | 193 | 0.62 | 0.99 | 0.01 | -0.01 | 3/24/2025 | 3/31/2025 4:00:01 PM EST |
| 38.00 | 5.80 | 6.30 | 7.10 | 0.00 | 0.00% | 0 | 227 | 0.54 | 0.96 | 0.02 | -0.02 | 3/24/2025 | 3/31/2025 4:00:01 PM EST |
| 39.00 | 4.80 | 6.00 | 6.00 | 0.00 | 0.00% | 0 | 111 | 0.77 | 0.93 | 0.04 | -0.02 | 3/25/2025 | 3/31/2025 4:00:01 PM EST |
| 40.00 | 4.00 | 4.50 | 3.40 | +0.10 | +3.03% | 2 | 442 | 0.49 | 0.89 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 41.00 | 2.35 | 3.50 | 2.40 | 0.00 | 0.00% | 0 | 249 | 0.21 | 0.83 | 0.07 | -0.03 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 42.00 | 2.45 | 2.60 | 2.00 | +0.11 | +5.82% | 1 | 649 | 0.33 | 0.76 | 0.10 | -0.04 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 43.00 | 1.75 | 1.90 | 1.57 | +0.30 | +23.63% | 8 | 303 | 0.33 | 0.65 | 0.12 | -0.04 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 44.00 | 1.15 | 1.30 | 1.07 | +0.22 | +25.89% | 13 | 560 | 0.32 | 0.52 | 0.14 | -0.04 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 45.00 | 0.70 | 0.85 | 0.70 | +0.25 | +55.56% | 69 | 1,228 | 0.31 | 0.39 | 0.13 | -0.04 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 46.00 | 0.40 | 0.50 | 0.43 | +0.12 | +38.71% | 44 | 499 | 0.30 | 0.26 | 0.12 | -0.03 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 47.00 | 0.20 | 0.30 | 0.21 | +0.03 | +16.67% | 2 | 1,829 | 0.30 | 0.16 | 0.09 | -0.02 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 48.00 | 0.05 | 0.15 | 0.10 | +0.01 | +11.12% | 1 | 1,162 | 0.28 | 0.09 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 49.00 | 0.00 | 0.15 | 0.10 | +0.02 | +25.00% | 1 | 527 | 0.36 | 0.05 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 633 | 0.38 | 0.02 | 0.02 | 0.00 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 143 | 0.52 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.95 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/31/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/31/2025 4:00:01 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 | 0.05 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.38 | 0.00 | 0.00% | 0 | 4 | 1.37 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 3/31/2025 4:00:01 PM EST |
| 27.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 3/31/2025 4:00:01 PM EST |
| 28.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 4:00:01 PM EST |
| 29.00 | 0.00 | 0.30 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 7 | 0.98 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:01 PM EST |
| 31.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 513 | 0.90 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 3/31/2025 4:00:01 PM EST |
| 32.00 | 0.00 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 60 | 1.01 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 4:00:01 PM EST |
| 33.00 | 0.00 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 64 | 0.77 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 3/31/2025 4:00:01 PM EST |
| 34.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 29 | 0.76 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 43 | 0.63 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:01 PM EST |
| 36.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 550 | 0.62 | -0.01 | 0.00 | -0.01 | 3/19/2025 | 3/31/2025 4:00:01 PM EST |
| 37.00 | 0.00 | 0.35 | 0.13 | 0.00 | 0.00% | 0 | 45 | 0.69 | -0.01 | 0.01 | -0.01 | 3/17/2025 | 3/31/2025 4:00:01 PM EST |
| 38.00 | 0.00 | 0.15 | 0.12 | +0.07 | +140.00% | 1 | 211 | 0.49 | -0.04 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 39.00 | 0.05 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 545 | 0.37 | -0.07 | 0.04 | -0.02 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 40.00 | 0.15 | 0.25 | 0.15 | -0.09 | -37.50% | 6 | 248 | 0.38 | -0.11 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 41.00 | 0.25 | 0.35 | 0.43 | -0.04 | -8.52% | 4 | 505 | 0.35 | -0.17 | 0.07 | -0.03 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 42.00 | 0.40 | 0.55 | 0.50 | -0.25 | -33.34% | 7 | 394 | 0.33 | -0.24 | 0.10 | -0.04 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 43.00 | 0.70 | 0.80 | 0.95 | -0.25 | -20.84% | 19 | 298 | 0.32 | -0.35 | 0.12 | -0.04 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 44.00 | 1.10 | 1.25 | 1.45 | -0.20 | -12.13% | 21 | 533 | 0.32 | -0.48 | 0.14 | -0.04 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 45.00 | 1.65 | 1.80 | 2.27 | -0.18 | -7.35% | 5 | 415 | 0.31 | -0.61 | 0.13 | -0.04 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 46.00 | 2.35 | 2.45 | 2.56 | 0.00 | 0.00% | 0 | 280 | 0.30 | -0.74 | 0.12 | -0.03 | 3/27/2025 | 3/31/2025 4:00:01 PM EST |
| 47.00 | 3.10 | 3.40 | 3.70 | +0.27 | +7.88% | 1 | 351 | 0.30 | -0.84 | 0.09 | -0.02 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 48.00 | 3.70 | 4.50 | 3.50 | 0.00 | 0.00% | 0 | 211 | 0.48 | -0.91 | 0.06 | -0.01 | 3/20/2025 | 3/31/2025 4:00:01 PM EST |
| 49.00 | 4.50 | 5.50 | 3.40 | 0.00 | 0.00% | 0 | 97 | 0.55 | -0.95 | 0.04 | -0.01 | 2/14/2025 | 3/31/2025 4:00:01 PM EST |
| 50.00 | 5.40 | 6.40 | 4.00 | 0.00 | 0.00% | 0 | 19 | 0.57 | -0.98 | 0.02 | 0.00 | 2/12/2025 | 3/31/2025 4:00:01 PM EST |
| 55.00 | 10.80 | 13.00 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 60.00 | 15.20 | 17.90 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 65.00 | 20.70 | 23.00 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST |