Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

MICHAEL BAKER CORP CL CM (BKR) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
BKR MICHAEL BAKER CORP CL CM   0.281 0.269 46.98 -1.87

 
2025-02-21 - Calls 2025-02-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BKR 2.95 3.20 2.97 3.35 244 3655  S   44 BKR 0.15 0.30 0.25 0.09 91 2680  S  
BKR 2.00 2.40 2.29 2.49 51 2091  S   45 BKR 0.35 0.45 0.40 0.23 756 719  S  
BKR 1.25 1.60 1.50 1.74 45 4476  S   46 BKR 0.60 0.70 0.73 0.47 119 687  S  
BKR 0.85 1.05 1.00 1.13 136 1365  S   47 BKR 1.05 1.55 1.10 0.85 15 259  S  
BKR 0.45 0.55 0.51 0.68 185 1001  S   48 BKR 1.60 1.75 1.60 1.39 5 60  S  
BKR 0.25 0.30 0.25 0.37 84 690  S   49 BKR 2.00 3.00 1.29 2.08 0 18  S  
 
2025-03-21 - Calls 2025-03-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BKR 2.90 3.80 3.52 5.60 26 218  S   44 BKR 0.65 0.75 0.72 0.17 40 93  S  
BKR 2.90 3.10 2.65 4.77 28 231  S   45 BKR 0.90 1.00 1.02 0.28 27 324  S  
BKR 2.25 2.40 2.36 3.99 7 192  S   46 BKR 1.25 1.35 1.34 0.45 2 36  S  
BKR 1.70 1.85 1.71 3.28 104 234  S   47 BKR 1.70 1.80 1.78 0.68 15 125  S  
BKR 1.25 1.40 1.35 2.64 1577 284  S   48 BKR 2.25 2.35 1.60 0.98 1 385  S  
BKR 0.95 1.05 0.80 2.08 27 313  S   49 BKR 2.80 3.90 0.00 1.37 0 0  S  
 
2025-04-17 - Calls 2025-04-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BKR 4.10 4.30 5.47 9.34 0 186  S   44 BKR 1.00 1.10 1.10 0.06 19 317  S  
BKR 3.40 3.70 3.45 8.52 117 529  S   45 BKR 1.30 1.40 1.40 0.09 12 183  S  
BKR 2.85 3.00 2.85 7.72 21 205  S   46 BKR 1.65 1.80 1.85 0.15 2 299  S  
BKR 2.30 2.45 2.43 6.94 15 249  S   47 BKR 2.10 2.25 2.25 0.22 3 328  S  
BKR 1.85 2.00 1.95 6.19 25 1102  S   48 BKR 2.65 2.80 1.95 0.33 0 192  S  
BKR 1.45 1.60 1.50 5.47 31 583  S   49 BKR 3.20 3.40 2.45 0.46 0 56  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.