Baxter International Inc. (BAX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240503C00037500 | 2024-04-22 9:54AM EDT | 37.50 | 2.80 | 2.90 | 3.10 | 0.00 | - | 3 | 4 | 64.36% |
| BAX240503C00039000 | 2024-04-22 9:49AM EDT | 39.00 | 1.65 | 1.75 | 1.90 | +1.65 | - | - | 0 | 58.01% |
| BAX240503C00039500 | 2024-04-19 11:35AM EDT | 39.50 | 1.40 | 1.40 | 1.55 | 0.00 | - | 19 | 20 | 55.57% |
| BAX240503C00040000 | 2024-04-26 3:26PM EDT | 40.00 | 1.24 | 1.10 | 1.25 | +0.19 | +18.10% | 20 | 3 | 54.10% |
| BAX240503C00040500 | 2024-04-26 10:33AM EDT | 40.50 | 1.05 | 0.85 | 1.00 | +1.05 | - | 1 | 8 | 53.32% |
| BAX240503C00041000 | 2024-04-26 1:45PM EDT | 41.00 | 0.67 | 0.65 | 0.80 | -0.13 | -16.25% | 1 | 26 | 53.32% |
| BAX240503C00041500 | 2024-04-26 2:47PM EDT | 41.50 | 0.58 | 0.50 | 0.60 | +0.58 | - | 43 | 4 | 52.83% |
| BAX240503C00042000 | 2024-04-26 2:44PM EDT | 42.00 | 0.40 | 0.35 | 0.45 | -0.04 | -9.09% | 1 | 42 | 51.86% |
| BAX240503C00042500 | 2024-04-26 10:33AM EDT | 42.50 | 0.25 | 0.25 | 0.35 | -0.05 | -16.67% | 1 | 14 | 52.15% |
| BAX240503C00043000 | 2024-04-26 9:55AM EDT | 43.00 | 0.18 | 0.15 | 0.25 | -0.06 | -25.00% | 1 | 110 | 50.78% |
| BAX240503C00043500 | 2024-04-26 9:55AM EDT | 43.50 | 0.12 | 0.10 | 0.15 | +0.12 | - | 1 | 4 | 51.76% |
| BAX240503C00044000 | 2024-04-25 3:31PM EDT | 44.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 1 | 42 | 51.17% |
| BAX240503C00045000 | 2024-04-25 3:41PM EDT | 45.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 38 | 51.95% |
| BAX240503C00046000 | 2024-04-04 2:34PM EDT | 46.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 45 | 45 | 53.13% |
| BAX240503C00048000 | 2024-04-05 2:15PM EDT | 48.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 117.19% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240503P00034000 | 2024-04-26 11:05AM EDT | 34.00 | 0.06 | 0.05 | 0.70 | +0.06 | - | 1 | 0 | 116.99% |
| BAX240503P00035000 | 2024-04-26 12:20PM EDT | 35.00 | 0.10 | 0.05 | 0.15 | +0.10 | - | 1 | 0 | 71.09% |
| BAX240503P00036000 | 2024-04-26 3:20PM EDT | 36.00 | 0.10 | 0.10 | 0.20 | +0.10 | - | 5 | 2 | 65.82% |
| BAX240503P00036500 | 2024-04-25 1:53PM EDT | 36.50 | 0.18 | 0.10 | 0.20 | +0.18 | - | - | 10 | 59.57% |
| BAX240503P00037000 | 2024-04-26 12:20PM EDT | 37.00 | 0.22 | 0.15 | 0.25 | -0.13 | -37.14% | 2 | 14 | 58.01% |
| BAX240503P00037500 | 2024-04-22 10:20AM EDT | 37.50 | 0.35 | 0.20 | 0.35 | +0.35 | - | - | 39 | 57.42% |
| BAX240503P00038000 | 2024-04-25 10:17AM EDT | 38.00 | 0.47 | 0.30 | 0.35 | 0.00 | - | 1 | 2 | 53.52% |
| BAX240503P00038500 | 2024-04-17 9:42AM EDT | 38.50 | 0.88 | 0.40 | 0.50 | 0.00 | - | - | 6 | 53.42% |
| BAX240503P00039000 | 2024-04-26 1:45PM EDT | 39.00 | 0.63 | 0.55 | 0.65 | -0.19 | -23.17% | 1 | 163 | 52.93% |
| BAX240503P00039500 | 2024-04-26 9:36AM EDT | 39.50 | 0.82 | 0.70 | 0.80 | -0.38 | -31.67% | 100 | 30 | 50.78% |
| BAX240503P00040000 | 2024-04-25 1:05PM EDT | 40.00 | 1.13 | 0.90 | 1.05 | 0.00 | - | 108 | 112 | 50.68% |
| BAX240503P00040500 | 2024-04-26 10:40AM EDT | 40.50 | 1.15 | 1.15 | 1.30 | +1.15 | - | 1 | 89 | 53.61% |
| BAX240503P00041000 | 2024-04-26 2:30PM EDT | 41.00 | 1.48 | 1.45 | 1.55 | +0.33 | +28.70% | 1 | 135 | 51.07% |
| BAX240503P00042000 | 2024-04-18 10:56AM EDT | 42.00 | 2.80 | 2.10 | 2.25 | 0.00 | - | 1 | 6 | 50.68% |
| BAX240503P00042500 | 2024-04-22 1:15PM EDT | 42.50 | 2.35 | 2.50 | 2.65 | +2.35 | - | - | 3 | 50.78% |
| BAX240503P00043000 | 2024-04-05 1:48PM EDT | 43.00 | 1.60 | 2.95 | 3.10 | 0.00 | - | 4 | 35 | 53.13% |
| BAX240503P00043500 | 2024-04-15 10:16AM EDT | 43.50 | 3.03 | 3.30 | 3.50 | 0.00 | - | - | 1 | 49.61% |
| BAX240503P00044000 | 2024-04-15 11:33AM EDT | 44.00 | 3.70 | 3.70 | 4.00 | 0.00 | - | - | 1 | 54.69% |
| BAX240503P00045000 | 2024-04-26 1:32PM EDT | 45.00 | 5.03 | 4.60 | 5.10 | +3.03 | +151.50% | 1 | 1 | 74.61% |
© 2024 Yahoo. All rights reserved.