Baxter International Inc. (BAX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240621C00025000 | 2023-12-14 4:06PM EDT | 25.00 | 14.37 | 13.10 | 17.40 | 0.00 | - | 1 | 1 | 180.66% |
| BAX240621C00027500 | 2023-11-13 12:34PM EDT | 27.50 | 7.80 | 10.60 | 11.50 | 0.00 | - | 59 | 323 | 108.11% |
| BAX240621C00030000 | 2024-02-15 2:27PM EDT | 30.00 | 11.28 | 11.30 | 14.10 | 0.00 | - | 1 | 58 | 184.72% |
| BAX240621C00032500 | 2024-01-05 10:43AM EDT | 32.50 | 7.70 | 6.60 | 7.60 | 0.00 | - | 1 | 107 | 90.72% |
| BAX240621C00035000 | 2024-05-03 12:37PM EDT | 35.00 | 2.63 | 2.25 | 2.75 | +0.50 | +23.47% | 8 | 1,576 | 31.10% |
| BAX240621C00037500 | 2024-05-03 2:19PM EDT | 37.50 | 1.18 | 0.90 | 1.00 | -0.02 | -1.67% | 7 | 524 | 23.58% |
| BAX240621C00040000 | 2024-05-03 1:02PM EDT | 40.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 874 | 1,269 | 23.24% |
| BAX240621C00042500 | 2024-05-03 1:22PM EDT | 42.50 | 0.15 | 0.05 | 0.10 | +0.02 | +15.38% | 6 | 20,665 | 25.20% |
| BAX240621C00045000 | 2024-05-03 3:09PM EDT | 45.00 | 0.15 | 0.00 | 0.15 | +0.08 | +114.29% | 8 | 824 | 35.74% |
| BAX240621C00047500 | 2024-05-03 3:33PM EDT | 47.50 | 0.50 | 0.00 | 0.50 | +0.25 | +100.00% | 1 | 254 | 57.72% |
| BAX240621C00050000 | 2024-04-22 11:45AM EDT | 50.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 199 | 52.54% |
| BAX240621C00052500 | 2024-02-23 1:55PM EDT | 52.50 | 0.23 | 0.00 | 1.95 | 0.00 | - | 6 | 16 | 87.99% |
| BAX240621C00055000 | 2024-03-11 10:57AM EDT | 55.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 36 | 73.83% |
| BAX240621C00060000 | 2024-03-07 4:09PM EDT | 60.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 11 | 76 | 78.42% |
| BAX240621C00065000 | 2023-09-11 10:21AM EDT | 65.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 95.41% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240621P00017500 | 2023-11-15 4:36PM EDT | 17.50 | 0.10 | 0.00 | 0.35 | 0.00 | - | - | 1 | 116.60% |
| BAX240621P00020000 | 2023-10-11 12:10PM EDT | 20.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 8 | 13 | 107.62% |
| BAX240621P00022500 | 2024-05-02 10:11AM EDT | 22.50 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 21 | 79.10% |
| BAX240621P00025000 | 2023-11-27 11:48AM EDT | 25.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 79.79% |
| BAX240621P00027500 | 2024-03-27 11:13AM EDT | 27.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 6 | 57.62% |
| BAX240621P00030000 | 2024-05-02 2:31PM EDT | 30.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1,405 | 1,907 | 41.41% |
| BAX240621P00032500 | 2024-05-03 10:26AM EDT | 32.50 | 0.22 | 0.15 | 0.25 | +0.02 | +10.00% | 2 | 58 | 30.57% |
| BAX240621P00035000 | 2024-05-03 3:39PM EDT | 35.00 | 0.60 | 0.55 | 0.65 | -0.02 | -3.23% | 8 | 288 | 26.61% |
| BAX240621P00037500 | 2024-05-02 3:59PM EDT | 37.50 | 1.62 | 1.55 | 1.65 | 0.00 | - | 144 | 1,070 | 24.34% |
| BAX240621P00040000 | 2024-05-03 1:43PM EDT | 40.00 | 3.10 | 3.30 | 3.50 | -0.30 | -8.82% | 2 | 1,624 | 25.68% |
| BAX240621P00042500 | 2024-05-02 2:06PM EDT | 42.50 | 6.04 | 5.60 | 5.90 | 0.00 | - | 5 | 985 | 33.20% |
| BAX240621P00045000 | 2024-04-26 9:30AM EDT | 45.00 | 4.65 | 6.30 | 10.10 | 0.00 | - | 1 | 93 | 84.86% |
| BAX240621P00047500 | 2024-02-15 3:11PM EDT | 47.50 | 6.90 | 6.00 | 6.60 | 0.00 | - | 5 | 2 | 0.00% |
| BAX240621P00050000 | 2023-11-06 3:16PM EDT | 50.00 | 15.80 | 11.90 | 16.20 | 0.00 | - | 3 | 3 | 79.20% |
| BAX240621P00052500 | 2023-08-16 3:18PM EDT | 52.50 | 10.90 | 12.00 | 14.10 | 0.00 | - | 1 | 0 | 0.00% |
| BAX240621P00055000 | 2023-08-17 11:57AM EDT | 55.00 | 13.40 | 14.70 | 17.70 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.