Baxter International Inc. (BAX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240517C00027500 | 2023-11-01 9:51AM EDT | 27.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| BAX240517C00030000 | 2023-11-16 10:35AM EDT | 30.00 | 6.90 | 9.00 | 10.50 | 0.00 | - | 1 | 27 | 724.22% |
| BAX240517C00032500 | 2024-05-16 2:10PM EDT | 32.50 | 2.80 | 0.85 | 4.80 | -0.13 | -4.44% | 10 | 268 | 98.05% |
| BAX240517C00033000 | 2024-05-16 3:05PM EDT | 33.00 | 1.65 | 0.75 | 4.10 | -0.95 | -36.54% | 1 | 5 | 99.80% |
| BAX240517C00035000 | 2024-05-16 3:50PM EDT | 35.00 | 0.34 | 0.30 | 0.40 | -0.09 | -20.93% | 32 | 1,146 | 30.86% |
| BAX240517C00036000 | 2024-05-16 1:13PM EDT | 36.00 | 0.05 | 0.00 | 0.15 | -0.01 | -16.67% | 30 | 3,264 | 43.16% |
| BAX240517C00036500 | 2024-05-14 10:05AM EDT | 36.50 | 0.11 | 0.00 | 0.10 | 0.00 | - | 2 | 82 | 48.83% |
| BAX240517C00037000 | 2024-05-14 3:11PM EDT | 37.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 92 | 2,415 | 55.47% |
| BAX240517C00037500 | 2024-05-16 10:09AM EDT | 37.50 | 0.62 | 0.00 | 0.60 | +0.57 | +1,140.00% | 1 | 1,781 | 102.34% |
| BAX240517C00038000 | 2024-05-15 11:53AM EDT | 38.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2,288 | 68.75% |
| BAX240517C00038500 | 2024-05-13 12:55PM EDT | 38.50 | 0.05 | 0.00 | 1.75 | 0.00 | - | 1 | 1 | 197.66% |
| BAX240517C00039000 | 2024-05-03 2:08PM EDT | 39.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 122 | 165.63% |
| BAX240517C00040000 | 2024-05-16 10:53AM EDT | 40.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 2 | 2,553 | 101.56% |
| BAX240517C00040500 | 2024-05-02 11:27AM EDT | 40.50 | 0.72 | 0.00 | 0.75 | 0.00 | - | 6 | 317 | 180.86% |
| BAX240517C00041000 | 2024-05-02 10:48AM EDT | 41.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 1 | 862 | 202.73% |
| BAX240517C00041500 | 2024-05-01 10:21AM EDT | 41.50 | 0.65 | 0.00 | 0.65 | 0.00 | - | 1 | 11 | 192.19% |
| BAX240517C00042000 | 2024-05-15 3:51PM EDT | 42.00 | 0.01 | 0.00 | 1.20 | 0.00 | - | 5 | 7,033 | 245.12% |
| BAX240517C00042500 | 2024-05-15 1:33PM EDT | 42.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 3,040 | 123.44% |
| BAX240517C00043000 | 2024-05-01 3:39PM EDT | 43.00 | 0.40 | 0.00 | 0.95 | 0.00 | - | 40 | 53 | 245.51% |
| BAX240517C00044000 | 2024-04-29 10:20AM EDT | 44.00 | 0.30 | 0.00 | 1.25 | 0.00 | - | 750 | 751 | 287.50% |
| BAX240517C00045000 | 2024-05-15 10:53AM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 3,359 | 171.88% |
| BAX240517C00047500 | 2024-04-24 1:56PM EDT | 47.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 237 | 414.65% |
| BAX240517C00050000 | 2024-05-01 2:17PM EDT | 50.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 4 | 167 | 456.25% |
| BAX240517C00055000 | 2024-01-08 1:08PM EDT | 55.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 401.56% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240517P00020000 | 2023-11-10 11:17AM EDT | 20.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 1 | 4 | 481.25% |
| BAX240517P00022500 | 2023-10-31 2:17PM EDT | 22.50 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 446.09% |
| BAX240517P00025000 | 2024-05-08 9:30AM EDT | 25.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 428.91% |
| BAX240517P00027500 | 2024-01-25 10:52AM EDT | 27.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 4 | 33 | 280.47% |
| BAX240517P00029000 | 2024-05-08 2:56PM EDT | 29.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | - | 1 | 347.27% |
| BAX240517P00030000 | 2024-05-08 3:16PM EDT | 30.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 2,683 | 123.44% |
| BAX240517P00031000 | 2024-05-13 3:36PM EDT | 31.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 170 | 233 | 89.84% |
| BAX240517P00032500 | 2024-05-14 12:58PM EDT | 32.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 30 | 286 | 77.34% |
| BAX240517P00033000 | 2024-05-08 3:21PM EDT | 33.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | - | 1 | 88.67% |
| BAX240517P00034000 | 2024-05-15 10:23AM EDT | 34.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 63 | 121.68% |
| BAX240517P00035000 | 2024-05-16 2:17PM EDT | 35.00 | 0.05 | 0.10 | 0.60 | -0.05 | -50.00% | 5 | 1,932 | 64.84% |
| BAX240517P00036000 | 2024-05-14 3:49PM EDT | 36.00 | 1.07 | 0.70 | 1.85 | 0.00 | - | 56 | 502 | 74.02% |
| BAX240517P00036500 | 2024-05-14 11:18AM EDT | 36.50 | 1.18 | 0.70 | 3.20 | 0.00 | - | 2 | 29 | 108.79% |
| BAX240517P00037000 | 2024-05-15 2:37PM EDT | 37.00 | 1.60 | 0.85 | 3.60 | 0.00 | - | 7 | 3 | 98.63% |
| BAX240517P00037500 | 2024-05-16 10:06AM EDT | 37.50 | 2.05 | 0.30 | 4.30 | -0.02 | -0.97% | 53 | 1,932 | 278.32% |
| BAX240517P00038000 | 2024-05-15 3:06PM EDT | 38.00 | 1.90 | 1.00 | 4.70 | 0.00 | - | 2 | 11 | 284.57% |
| BAX240517P00038500 | 2024-05-01 11:53AM EDT | 38.50 | 0.65 | 1.50 | 5.20 | 0.00 | - | - | 0 | 300.00% |
| BAX240517P00039000 | 2024-05-02 9:37AM EDT | 39.00 | 1.33 | 1.95 | 5.70 | 0.00 | - | - | 0 | 315.04% |
| BAX240517P00039500 | 2024-05-09 3:01PM EDT | 39.50 | 3.60 | 2.25 | 6.20 | 0.00 | - | 9 | 0 | 329.30% |
| BAX240517P00040000 | 2024-05-15 3:12PM EDT | 40.00 | 4.80 | 2.95 | 6.60 | 0.00 | - | 2,780 | 2,525 | 332.81% |
| BAX240517P00040500 | 2024-05-08 3:07PM EDT | 40.50 | 4.50 | 4.10 | 7.20 | 0.00 | - | 102 | 0 | 168.36% |
| BAX240517P00041000 | 2024-04-26 2:30PM EDT | 41.00 | 1.65 | 4.00 | 7.70 | 0.00 | - | 1 | 1 | 50.00% |
| BAX240517P00041500 | 2024-04-23 10:35AM EDT | 41.50 | 1.70 | 4.20 | 8.20 | 0.00 | - | - | 0 | 382.03% |
| BAX240517P00042000 | 2024-04-23 10:35AM EDT | 42.00 | 2.00 | 5.00 | 8.70 | 0.00 | - | - | 2 | 50.00% |
| BAX240517P00042500 | 2024-05-15 3:12PM EDT | 42.50 | 7.30 | 5.30 | 9.20 | 0.00 | - | 2,780 | 1,503 | 406.25% |
| BAX240517P00043000 | 2024-04-30 9:47AM EDT | 43.00 | 2.90 | 6.00 | 9.70 | 0.00 | - | - | 0 | 50.00% |
| BAX240517P00043500 | 2024-05-02 12:46PM EDT | 43.50 | 6.40 | 7.10 | 10.20 | 0.00 | - | 1 | 2 | 223.44% |
| BAX240517P00045000 | 2024-04-17 10:38AM EDT | 45.00 | 5.50 | 7.90 | 11.70 | 0.00 | - | 3 | 0 | 461.33% |
| BAX240517P00047500 | 2024-04-17 2:08PM EDT | 47.50 | 7.70 | 11.00 | 14.20 | 0.00 | - | 72 | 0 | 273.83% |
© 2024 Yahoo. All rights reserved.