Options Chain for BAKER HUGHES COMPANY CL A (BKR) - $37.50 as of 5/21/2025 7:59:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 20.80 | 23.90 | % | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:52 PM EST | |||
| 18.00 | 17.80 | 20.90 | 18.40 | 0.00 | 0.00% | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 10/21/2024 | 5/21/2025 3:59:52 PM EST |
| 20.00 | 15.80 | 18.90 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:52 PM EST | |||
| 23.00 | 12.80 | 15.90 | 14.06 | 0.00 | 0.00% | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 7/16/2024 | 5/21/2025 3:59:52 PM EST |
| 25.00 | 10.90 | 13.50 | 13.53 | 0.00 | 0.00% | 0 | 11 | 1.66 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/21/2025 3:59:52 PM EST |
| 27.00 | 8.90 | 11.30 | 18.20 | 0.00 | 0.00% | 0 | 245 | 1.06 | 0.99 | 0.00 | -0.01 | 3/19/2025 | 5/21/2025 3:59:52 PM EST |
| 30.00 | 6.50 | 7.70 | 6.70 | 0.00 | 0.00% | 0 | 227 | 0.83 | 0.95 | 0.02 | -0.01 | 4/28/2025 | 5/21/2025 3:59:52 PM EST |
| 31.00 | 5.40 | 7.00 | 6.10 | 0.00 | 0.00% | 0 | 2 | 0.85 | 0.93 | 0.03 | -0.01 | 4/23/2025 | 5/21/2025 3:59:52 PM EST |
| 32.00 | 4.70 | 5.20 | 5.20 | 0.00 | 0.00% | 0 | 581 | 0.36 | 0.90 | 0.04 | -0.02 | 5/9/2025 | 5/21/2025 3:59:52 PM EST |
| 33.00 | 4.00 | 4.20 | 4.60 | 0.00 | 0.00% | 0 | 40 | 0.37 | 0.85 | 0.06 | -0.02 | 5/20/2025 | 5/21/2025 3:59:52 PM EST |
| 34.00 | 3.20 | 3.40 | 3.35 | -0.95 | -22.10% | 4 | 18 | 0.37 | 0.79 | 0.07 | -0.02 | 5/21/2025 | 5/21/2025 3:59:52 PM EST |
| 35.00 | 2.40 | 2.60 | 2.80 | -0.40 | -12.50% | 2 | 1,271 | 0.35 | 0.71 | 0.09 | -0.02 | 5/21/2025 | 5/21/2025 3:59:52 PM EST |
| 36.00 | 1.75 | 1.90 | 2.40 | 0.00 | 0.00% | 0 | 151 | 0.33 | 0.61 | 0.11 | -0.03 | 5/20/2025 | 5/21/2025 3:59:52 PM EST |
| 37.00 | 1.20 | 1.35 | 1.30 | -0.25 | -16.13% | 15 | 4,300 | 0.32 | 0.50 | 0.12 | -0.03 | 5/21/2025 | 5/21/2025 3:59:52 PM EST |
| 38.00 | 0.80 | 0.90 | 0.88 | -0.22 | -20.00% | 48 | 2,431 | 0.32 | 0.38 | 0.12 | -0.02 | 5/21/2025 | 5/21/2025 3:59:52 PM EST |
| 39.00 | 0.50 | 0.60 | 0.55 | -0.20 | -26.67% | 18 | 654 | 0.32 | 0.27 | 0.10 | -0.02 | 5/21/2025 | 5/21/2025 3:59:52 PM EST |
| 40.00 | 0.25 | 0.75 | 0.34 | -0.08 | -19.05% | 24 | 5,459 | 0.30 | 0.19 | 0.08 | -0.02 | 5/21/2025 | 5/21/2025 3:59:52 PM EST |
| 41.00 | 0.15 | 0.25 | 0.22 | -0.03 | -12.00% | 2 | 529 | 0.31 | 0.12 | 0.06 | -0.01 | 5/21/2025 | 5/21/2025 3:59:52 PM EST |
| 42.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 1,415 | 0.30 | 0.07 | 0.04 | -0.01 | 5/20/2025 | 5/21/2025 3:59:52 PM EST |
| 43.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 142 | 0.38 | 0.04 | 0.03 | -0.01 | 5/19/2025 | 5/21/2025 3:59:52 PM EST |
| 44.00 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 15 | 0.45 | 0.02 | 0.02 | 0.00 | 5/19/2025 | 5/21/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 2,424 | 0.46 | 0.01 | 0.01 | 0.00 | 5/20/2025 | 5/21/2025 3:59:52 PM EST |
| 46.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.63 | 0.01 | 0.01 | 0.00 | 5/7/2025 | 5/21/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 1,655 | 0.52 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/21/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 818 | 0.93 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/21/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.35 | 0.07 | 0.00 | 0.00% | 0 | 88 | 1.08 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 5/21/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/21/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.10 | 0.75 | 0.00 | 0.00% | 0 | 2 | 1.61 | 0.00 | 0.00 | 0.00 | 2/21/2024 | 5/21/2025 3:59:52 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 13 | 1.31 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/21/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 7 | 1.14 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 5/21/2025 3:59:52 PM EST |
| 23.00 | 0.00 | 0.15 | 0.23 | 0.00 | 0.00% | 0 | 317 | 0.98 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 5/21/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 2,996 | 0.83 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 5/21/2025 3:59:52 PM EST |
| 27.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 2,064 | 0.69 | -0.01 | 0.00 | -0.01 | 5/7/2025 | 5/21/2025 3:59:52 PM EST |
| 30.00 | 0.05 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 8,912 | 0.44 | -0.05 | 0.02 | -0.01 | 5/20/2025 | 5/21/2025 3:59:52 PM EST |
| 31.00 | 0.10 | 0.20 | 0.15 | +0.03 | +25.00% | 4 | 30 | 0.42 | -0.07 | 0.03 | -0.01 | 5/21/2025 | 5/21/2025 3:59:52 PM EST |
| 32.00 | 0.15 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 774 | 0.39 | -0.10 | 0.04 | -0.02 | 5/19/2025 | 5/21/2025 3:59:52 PM EST |
| 33.00 | 0.25 | 0.30 | 0.26 | +0.03 | +13.05% | 1 | 144 | 0.36 | -0.15 | 0.06 | -0.02 | 5/21/2025 | 5/21/2025 3:59:52 PM EST |
| 34.00 | 0.40 | 0.50 | 0.45 | +0.12 | +36.37% | 97 | 244 | 0.36 | -0.21 | 0.07 | -0.02 | 5/21/2025 | 5/21/2025 3:59:52 PM EST |
| 35.00 | 0.65 | 0.70 | 0.65 | +0.12 | +22.65% | 29 | 2,566 | 0.33 | -0.29 | 0.09 | -0.02 | 5/21/2025 | 5/21/2025 3:59:52 PM EST |
| 36.00 | 0.95 | 1.10 | 1.04 | +0.29 | +38.67% | 43 | 2,101 | 0.34 | -0.39 | 0.11 | -0.03 | 5/21/2025 | 5/21/2025 3:59:52 PM EST |
| 37.00 | 1.40 | 1.55 | 1.35 | +0.15 | +12.50% | 5 | 2,026 | 0.32 | -0.50 | 0.12 | -0.03 | 5/21/2025 | 5/21/2025 3:59:52 PM EST |
| 38.00 | 1.95 | 2.10 | 1.53 | 0.00 | 0.00% | 0 | 127 | 0.31 | -0.62 | 0.12 | -0.02 | 5/20/2025 | 5/21/2025 3:59:52 PM EST |
| 39.00 | 2.65 | 2.80 | 3.00 | 0.00 | 0.00% | 0 | 10 | 0.31 | -0.73 | 0.10 | -0.02 | 5/8/2025 | 5/21/2025 3:59:52 PM EST |
| 40.00 | 3.40 | 3.70 | 3.55 | +0.55 | +18.34% | 2 | 1,444 | 0.31 | -0.81 | 0.08 | -0.02 | 5/21/2025 | 5/21/2025 3:59:52 PM EST |
| 41.00 | 4.10 | 4.90 | 5.70 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.88 | 0.06 | -0.01 | 5/1/2025 | 5/21/2025 3:59:52 PM EST |
| 42.00 | 4.50 | 5.60 | 5.00 | 0.00 | 0.00% | 0 | 402 | 0.43 | -0.93 | 0.04 | -0.01 | 5/8/2025 | 5/21/2025 3:59:52 PM EST |
| 43.00 | 5.50 | 7.40 | 7.03 | 0.00 | 0.00% | 0 | 2 | 0.78 | -0.96 | 0.03 | -0.01 | 4/25/2025 | 5/21/2025 3:59:52 PM EST |
| 44.00 | 6.60 | 8.80 | % | 0 | 0 | 0.98 | -0.98 | 0.02 | 0.00 | 5/21/2025 3:59:52 PM EST | |||
| 45.00 | 7.40 | 9.40 | 8.60 | 0.00 | 0.00% | 0 | 104 | 0.89 | -0.99 | 0.01 | 0.00 | 5/7/2025 | 5/21/2025 3:59:52 PM EST |
| 46.00 | 8.40 | 10.90 | 7.20 | 0.00 | 0.00% | 0 | 0 | 1.09 | -0.99 | 0.01 | 0.00 | 4/17/2025 | 5/21/2025 3:59:52 PM EST |
| 50.00 | 12.50 | 14.60 | 5.90 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 5/21/2025 3:59:52 PM EST |
| 55.00 | 17.40 | 19.60 | 13.32 | 0.00 | 0.00% | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 5/21/2025 3:59:52 PM EST |
| 60.00 | 22.50 | 25.30 | 15.40 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 5/21/2025 3:59:52 PM EST |
| 65.00 | 27.40 | 29.40 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:52 PM EST |