Options Chain for BAKER HUGHES COMPANY CL A (BKR) - $32.84 as of 4/26/2024 8:59:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 10.80 | 13.10 | 13.20 | 0.00 | 0.00% | 0 | 3 | 1.47 | 1.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:41 PM EST |
| 23.00 | 9.80 | 11.80 | 10.20 | 0.00 | 0.00% | 0 | 19 | 2.16 | 1.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:41 PM EST |
| 24.00 | 7.20 | 10.60 | 9.20 | 0.00 | 0.00% | 0 | 21 | 0.92 | 1.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:41 PM EST |
| 25.00 | 7.80 | 9.40 | 7.70 | 0.00 | 0.00% | 0 | 41 | 0.91 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:41 PM EST |
| 26.00 | 5.20 | 7.00 | 6.60 | 0.00 | 0.00% | 0 | 28 | 0.73 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:41 PM EST |
| 27.00 | 5.80 | 6.00 | 5.50 | 0.00 | 0.00% | 0 | 1 | 0.71 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:41 PM EST |
| 28.00 | 3.20 | 6.10 | 4.66 | 0.00 | 0.00% | 0 | 4 | 1.26 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:41 PM EST |
| 29.00 | 1.90 | 5.70 | 4.60 | 0.00 | 0.00% | 0 | 5 | 0.45 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:41 PM EST |
| 30.00 | 1.55 | 3.00 | 2.90 | 0.00 | 0.00% | 0 | 61 | 0.36 | 0.94 | 0.08 | 0.00 | 4/24/2024 | 4/26/2024 3:59:41 PM EST |
| 31.00 | 1.90 | 2.05 | 2.29 | 0.00 | 0.00% | 0 | 71 | 0.28 | 0.84 | 0.14 | -0.01 | 4/25/2024 | 4/26/2024 3:59:41 PM EST |
| 32.00 | 1.15 | 1.25 | 0.99 | -0.46 | -31.73% | 7 | 99 | 0.25 | 0.67 | 0.20 | -0.01 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 33.00 | 0.60 | 0.70 | 0.65 | -0.31 | -32.30% | 153 | 816 | 0.24 | 0.46 | 0.22 | -0.02 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 34.00 | 0.25 | 0.35 | 0.40 | -0.07 | -14.90% | 21 | 988 | 0.23 | 0.26 | 0.18 | -0.01 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 35.00 | 0.10 | 0.15 | 0.20 | -0.01 | -4.77% | 6 | 1,406 | 0.24 | 0.14 | 0.11 | -0.01 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 24 | 212 | 0.25 | 0.07 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 37.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 633 | 0.30 | 0.03 | 0.03 | 0.00 | 4/24/2024 | 4/26/2024 3:59:41 PM EST |
| 38.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 23 | 0.65 | 0.01 | 0.01 | 0.00 | 4/23/2024 | 4/26/2024 3:59:41 PM EST |
| 39.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.72 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:41 PM EST |
| 40.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:41 PM EST |
| 41.00 | 0.00 | 0.50 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:41 PM EST | |||
| 42.00 | 0.00 | 0.50 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:41 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 | 0.50 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:41 PM EST | |||
| 23.00 | 0.00 | 0.50 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:41 PM EST | |||
| 24.00 | 0.00 | 0.50 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:41 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:41 PM EST | |||
| 26.00 | 0.00 | 0.50 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:41 PM EST | |||
| 27.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.82 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:41 PM EST |
| 28.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 11 | 0.71 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:41 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 151 | 0.36 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:41 PM EST |
| 30.00 | 0.05 | 0.15 | 0.10 | -0.02 | -16.67% | 160 | 124 | 0.28 | -0.06 | 0.08 | 0.00 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 31.00 | 0.15 | 0.20 | 0.20 | +0.02 | +11.12% | 4 | 154 | 0.24 | -0.16 | 0.14 | -0.01 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 32.00 | 0.40 | 0.45 | 0.40 | +0.07 | +21.22% | 16 | 610 | 0.24 | -0.33 | 0.20 | -0.01 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 33.00 | 0.85 | 0.95 | 0.80 | +0.01 | +1.27% | 55 | 342 | 0.24 | -0.54 | 0.22 | -0.02 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 34.00 | 1.50 | 1.65 | 1.50 | -0.22 | -12.80% | 78 | 676 | 0.24 | -0.74 | 0.18 | -0.01 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 35.00 | 2.35 | 2.45 | 2.65 | 0.00 | 0.00% | 0 | 85 | 0.25 | -0.86 | 0.11 | -0.01 | 4/24/2024 | 4/26/2024 3:59:41 PM EST |
| 36.00 | 2.00 | 4.70 | % | 0 | 0 | 0.33 | -0.93 | 0.06 | -0.01 | 4/26/2024 3:59:41 PM EST | |||
| 37.00 | 2.70 | 5.50 | % | 0 | 0 | 0.40 | -0.97 | 0.03 | 0.00 | 4/26/2024 3:59:41 PM EST | |||
| 38.00 | 4.60 | 6.60 | % | 0 | 0 | 0.47 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:41 PM EST | |||
| 39.00 | 6.20 | 8.20 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:41 PM EST | |||
| 40.00 | 7.10 | 9.00 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:41 PM EST | |||
| 41.00 | 8.10 | 8.40 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:41 PM EST | |||
| 42.00 | 9.10 | 9.80 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:41 PM EST |