Baxter International Inc. (BAX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:41AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240816C00030000 | 2024-05-22 11:27AM EDT | 30.00 | 4.92 | 4.10 | 6.30 | 0.00 | - | 15 | 80 | 65.33% |
| BAX240816C00032500 | 2024-01-02 1:01PM EDT | 32.50 | 8.60 | 7.70 | 8.10 | 0.00 | - | 2 | 26 | 112.60% |
| BAX240816C00035000 | 2024-05-23 9:58AM EDT | 35.00 | 1.33 | 1.15 | 1.35 | -0.27 | -16.87% | 26 | 285 | 27.42% |
| BAX240816C00037500 | 2024-05-23 11:06AM EDT | 37.50 | 0.40 | 0.35 | 0.55 | -0.31 | -43.66% | 9 | 1,375 | 25.98% |
| BAX240816C00040000 | 2024-05-22 3:42PM EDT | 40.00 | 0.27 | 0.15 | 0.60 | -0.03 | -10.00% | 3 | 1,143 | 35.99% |
| BAX240816C00042500 | 2024-05-21 11:51AM EDT | 42.50 | 0.15 | 0.00 | 0.60 | 0.00 | - | 3 | 714 | 43.80% |
| BAX240816C00045000 | 2024-05-20 9:31AM EDT | 45.00 | 0.66 | 0.00 | 0.60 | 0.00 | - | 1 | 925 | 50.68% |
| BAX240816C00047500 | 2024-05-06 10:57AM EDT | 47.50 | 0.09 | 0.00 | 2.20 | 0.00 | - | 33 | 763 | 68.90% |
| BAX240816C00050000 | 2024-05-07 11:36AM EDT | 50.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 1 | 112 | 74.61% |
| BAX240816C00052500 | 2024-04-18 12:08PM EDT | 52.50 | 0.18 | 0.00 | 1.80 | 0.00 | - | 1 | 11 | 76.07% |
| BAX240816C00055000 | 2024-03-05 11:19AM EDT | 55.00 | 0.90 | 0.20 | 0.35 | 0.00 | - | 3 | 24 | 61.04% |
| BAX240816C00060000 | 2024-03-05 10:31AM EDT | 60.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | - | 2 | 73.58% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240816P00027500 | 2024-05-20 10:22AM EDT | 27.50 | 0.23 | 0.00 | 2.35 | 0.00 | - | 1 | 6 | 59.11% |
| BAX240816P00030000 | 2024-05-23 9:30AM EDT | 30.00 | 0.30 | 0.35 | 0.55 | -0.10 | -25.00% | 50 | 1,105 | 30.88% |
| BAX240816P00032500 | 2024-05-23 9:39AM EDT | 32.50 | 1.20 | 0.00 | 1.15 | +0.15 | +14.29% | 83 | 367 | 27.69% |
| BAX240816P00035000 | 2024-05-22 2:42PM EDT | 35.00 | 2.40 | 1.45 | 2.75 | +0.45 | +23.08% | 2 | 2,055 | 32.74% |
| BAX240816P00037500 | 2024-05-21 1:08PM EDT | 37.50 | 3.65 | 2.15 | 5.70 | 0.00 | - | 1 | 176 | 52.98% |
| BAX240816P00040000 | 2024-05-10 11:10AM EDT | 40.00 | 4.57 | 5.90 | 7.10 | 0.00 | - | 1 | 225 | 44.92% |
| BAX240816P00042500 | 2024-05-10 12:14PM EDT | 42.50 | 7.05 | 7.60 | 10.80 | 0.00 | - | 2 | 201 | 74.98% |
| BAX240816P00045000 | 2024-04-03 10:57AM EDT | 45.00 | 3.55 | 6.60 | 10.30 | 0.00 | - | 1 | 35 | 0.00% |
| BAX240816P00047500 | 2024-04-18 9:46AM EDT | 47.50 | 8.50 | 10.50 | 14.40 | 0.00 | - | 4 | 26 | 63.18% |
| BAX240816P00050000 | 2024-02-26 11:10AM EDT | 50.00 | 8.50 | 7.80 | 9.60 | 0.00 | - | 12 | 12 | 0.00% |
| BAX240816P00060000 | 2024-03-14 9:38AM EDT | 60.00 | 17.75 | 17.60 | 21.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.