Options Chain for BAKER HUGHES COMPANY CL A (BKR) - $42.77 as of 11/20/2024 7:50:10 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
25.00 | 19.00 | 19.90 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
29.00 | 14.60 | 16.10 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
30.00 | 13.70 | 15.10 | 13.85 | 0.00 | 0.00% | 0 | 2 | 1.13 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:45 PM EST |
31.00 | 12.60 | 14.00 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
32.00 | 12.20 | 13.00 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
33.00 | 11.40 | 11.70 | 10.50 | +0.51 | +5.11% | 5 | 102 | 0.70 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
34.00 | 10.30 | 11.10 | 9.73 | +1.23 | +14.48% | 1 | 9 | 0.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
35.00 | 9.40 | 9.80 | 8.60 | +0.60 | +7.50% | 1 | 114 | 0.64 | 0.99 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
36.00 | 8.40 | 8.70 | 8.10 | +0.70 | +9.46% | 5 | 101 | 0.52 | 0.98 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
37.00 | 7.50 | 7.70 | 7.40 | +1.47 | +24.79% | 19 | 104 | 0.39 | 0.97 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
38.00 | 6.50 | 6.70 | 6.60 | +1.40 | +26.93% | 26 | 377 | 0.41 | 0.95 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
39.00 | 5.50 | 5.70 | 5.60 | +1.36 | +32.08% | 207 | 7,661 | 0.36 | 0.92 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
40.00 | 4.60 | 4.80 | 4.70 | +1.25 | +36.24% | 55 | 552 | 0.31 | 0.89 | 0.05 | -0.02 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
41.00 | 3.70 | 3.90 | 3.45 | +0.88 | +34.25% | 1 | 81 | 0.29 | 0.85 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
42.00 | 2.90 | 3.00 | 2.90 | +1.08 | +59.35% | 13 | 335 | 0.28 | 0.78 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
43.00 | 2.15 | 2.30 | 2.25 | +0.96 | +74.42% | 17 | 658 | 0.27 | 0.69 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
44.00 | 1.55 | 1.65 | 1.57 | +0.77 | +96.25% | 40 | 1,455 | 0.27 | 0.58 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
45.00 | 1.05 | 1.15 | 1.05 | +0.55 | +110.00% | 41 | 494 | 0.26 | 0.45 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
46.00 | 0.70 | 0.80 | 0.75 | +0.40 | +114.29% | 118 | 181 | 0.27 | 0.34 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
47.00 | 0.40 | 0.50 | 0.45 | +0.27 | +150.00% | 49 | 900 | 0.26 | 0.24 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
48.00 | 0.25 | 0.30 | 0.25 | +0.12 | +92.31% | 5 | 70 | 0.26 | 0.17 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
49.00 | 0.10 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 13 | 0.25 | 0.11 | 0.06 | -0.01 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
50.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 46 | 0.26 | 0.07 | 0.04 | -0.01 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
55.00 | 0.00 | 0.50 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 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 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:45 PM EST |
29.00 | 0.00 | 0.10 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
30.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 63 | 0.75 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:45 PM EST |
31.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.75 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:45 PM EST |
32.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:45 PM EST |
33.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 67 | 0.64 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:45 PM EST |
34.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 71 | 0.59 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:45 PM EST |
35.00 | 0.05 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 262 | 0.48 | -0.01 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
36.00 | 0.00 | 0.15 | 0.08 | +0.01 | +14.29% | 1 | 2,786 | 0.48 | -0.02 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
37.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 159 | 0.43 | -0.03 | 0.01 | -0.01 | 11/13/2024 | 11/20/2024 3:59:45 PM EST |
38.00 | 0.05 | 0.15 | 0.10 | -0.05 | -33.34% | 4 | 65 | 0.34 | -0.05 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
39.00 | 0.05 | 0.20 | 0.24 | 0.00 | 0.00% | 0 | 41 | 0.31 | -0.08 | 0.03 | -0.02 | 11/15/2024 | 11/20/2024 3:59:45 PM EST |
40.00 | 0.15 | 0.25 | 0.34 | 0.00 | 0.00% | 0 | 143 | 0.30 | -0.11 | 0.05 | -0.02 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
41.00 | 0.25 | 0.35 | 0.31 | -0.19 | -38.00% | 4 | 55 | 0.29 | -0.15 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
42.00 | 0.40 | 0.50 | 0.44 | -0.36 | -45.00% | 32 | 381 | 0.27 | -0.22 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
43.00 | 0.65 | 0.75 | 0.75 | -0.40 | -34.79% | 5 | 231 | 0.26 | -0.31 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
44.00 | 1.05 | 1.15 | 1.25 | -0.45 | -26.48% | 13 | 401 | 0.26 | -0.42 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
45.00 | 1.55 | 1.65 | 2.40 | 0.00 | 0.00% | 0 | 51 | 0.26 | -0.55 | 0.12 | -0.02 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
46.00 | 2.20 | 2.30 | 3.30 | 0.00 | 0.00% | 0 | 71 | 0.26 | -0.66 | 0.11 | -0.02 | 11/14/2024 | 11/20/2024 3:59:45 PM EST |
47.00 | 2.90 | 3.10 | 3.70 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.76 | 0.10 | -0.02 | 11/12/2024 | 11/20/2024 3:59:45 PM EST |
48.00 | 3.70 | 3.90 | % | 0 | 0 | 0.25 | -0.83 | 0.08 | -0.02 | 11/20/2024 3:59:45 PM EST | |||
49.00 | 4.60 | 5.30 | % | 0 | 0 | 0.45 | -0.89 | 0.06 | -0.01 | 11/20/2024 3:59:45 PM EST | |||
50.00 | 4.90 | 6.60 | % | 0 | 0 | 0.58 | -0.93 | 0.04 | -0.01 | 11/20/2024 3:59:45 PM EST | |||
55.00 | 9.80 | 11.90 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST |