Baxter International Inc. (BAX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX260116C00017500 | 2024-04-24 10:49AM EDT | 17.50 | 23.50 | 17.50 | 21.90 | 0.00 | - | 1 | 32 | 69.46% |
| BAX260116C00020000 | 2024-04-22 10:31AM EDT | 20.00 | 21.00 | 15.00 | 20.00 | 0.00 | - | 2 | 7 | 65.87% |
| BAX260116C00022500 | 2024-02-07 1:09PM EDT | 22.50 | 17.50 | 19.60 | 24.30 | 0.00 | - | 1 | 3 | 95.14% |
| BAX260116C00025000 | 2024-04-24 12:58PM EDT | 25.00 | 17.00 | 12.80 | 15.20 | 0.00 | - | 1 | 106 | 50.26% |
| BAX260116C00027500 | 2024-05-02 2:53PM EDT | 27.50 | 12.00 | 10.80 | 11.90 | 0.00 | - | 34 | 34 | 36.87% |
| BAX260116C00030000 | 2024-05-03 10:04AM EDT | 30.00 | 9.70 | 9.20 | 10.70 | -0.30 | -3.00% | 32 | 45 | 38.97% |
| BAX260116C00032500 | 2024-05-03 11:32AM EDT | 32.50 | 8.05 | 7.80 | 8.50 | -3.05 | -27.48% | 1 | 18 | 33.78% |
| BAX260116C00035000 | 2024-05-03 3:02PM EDT | 35.00 | 6.66 | 4.00 | 8.20 | -0.34 | -4.86% | 10 | 44 | 38.93% |
| BAX260116C00037500 | 2024-05-03 10:00AM EDT | 37.50 | 5.50 | 5.40 | 7.00 | -0.20 | -3.51% | 1 | 149 | 38.04% |
| BAX260116C00040000 | 2024-05-03 2:55PM EDT | 40.00 | 4.50 | 4.00 | 4.70 | -0.05 | -1.10% | 5 | 42 | 30.80% |
| BAX260116C00042500 | 2024-05-02 11:01AM EDT | 42.50 | 4.35 | 3.20 | 3.80 | 0.00 | - | 6 | 62 | 30.23% |
| BAX260116C00045000 | 2024-05-03 3:02PM EDT | 45.00 | 2.71 | 2.55 | 3.00 | -0.15 | -5.24% | 10 | 55 | 29.48% |
| BAX260116C00047500 | 2024-05-03 10:28AM EDT | 47.50 | 2.25 | 1.90 | 2.40 | -1.39 | -38.19% | 2 | 34 | 29.16% |
| BAX260116C00050000 | 2024-04-17 9:41AM EDT | 50.00 | 3.00 | 1.35 | 1.90 | 0.00 | - | 72 | 105 | 28.82% |
| BAX260116C00052500 | 2024-05-02 2:50PM EDT | 52.50 | 1.30 | 0.00 | 1.50 | 0.00 | - | 1 | 37 | 28.55% |
| BAX260116C00055000 | 2024-05-02 10:30AM EDT | 55.00 | 2.25 | 0.00 | 1.20 | 0.00 | - | 4 | 39 | 28.49% |
| BAX260116C00060000 | 2024-05-02 3:10PM EDT | 60.00 | 0.57 | 0.00 | 0.80 | 0.00 | - | 29 | 37 | 28.71% |
| BAX260116C00065000 | 2024-05-02 10:48AM EDT | 65.00 | 0.40 | 0.00 | 0.55 | 0.00 | - | 1 | 4 | 29.08% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX260116P00017500 | 2024-05-03 1:51PM EDT | 17.50 | 0.26 | 0.25 | 0.30 | -0.04 | -13.33% | 8 | 269 | 36.52% |
| BAX260116P00020000 | 2024-05-02 10:28AM EDT | 20.00 | 0.55 | 0.40 | 0.75 | 0.00 | - | 1 | 72 | 38.89% |
| BAX260116P00022500 | 2023-09-26 10:46AM EDT | 22.50 | 1.25 | 1.65 | 5.00 | 0.00 | - | 10 | 12 | 58.70% |
| BAX260116P00025000 | 2024-05-02 9:58AM EDT | 25.00 | 0.95 | 1.00 | 1.40 | 0.00 | - | 1 | 19 | 34.06% |
| BAX260116P00027500 | 2024-03-13 10:05AM EDT | 27.50 | 1.14 | 0.70 | 1.55 | 0.00 | - | 10 | 17 | 29.43% |
| BAX260116P00030000 | 2024-05-02 1:32PM EDT | 30.00 | 2.35 | 2.05 | 2.50 | 0.00 | - | 5 | 148 | 30.38% |
| BAX260116P00032500 | 2024-04-11 3:38PM EDT | 32.50 | 2.20 | 2.80 | 3.30 | 0.00 | - | 5 | 320 | 28.99% |
| BAX260116P00035000 | 2024-05-03 3:12PM EDT | 35.00 | 4.00 | 3.70 | 4.30 | -0.07 | -1.72% | 3 | 95 | 27.88% |
| BAX260116P00037500 | 2024-05-02 2:06PM EDT | 37.50 | 5.20 | 4.80 | 5.40 | 0.00 | - | 1 | 14 | 26.40% |
| BAX260116P00040000 | 2024-04-30 12:30PM EDT | 40.00 | 5.08 | 6.00 | 6.80 | 0.00 | - | 2 | 63 | 25.58% |
| BAX260116P00042500 | 2024-03-08 1:21PM EDT | 42.50 | 5.10 | 5.20 | 5.90 | 0.00 | - | 29 | 31 | 9.38% |
| BAX260116P00045000 | 2024-03-27 11:31AM EDT | 45.00 | 6.65 | 7.60 | 8.10 | 0.00 | - | 3 | 9 | 0.00% |
| BAX260116P00047500 | 2024-02-27 10:43AM EDT | 47.50 | 8.83 | 6.20 | 9.40 | 0.00 | - | 2 | 1 | 0.00% |
| BAX260116P00050000 | 2024-03-05 2:23PM EDT | 50.00 | 9.60 | 9.40 | 10.20 | 0.00 | - | 2 | 118 | 0.00% |
| BAX260116P00052500 | 2024-03-05 10:32AM EDT | 52.50 | 11.10 | 9.40 | 15.10 | 0.00 | - | - | 11 | 0.00% |
© 2024 Yahoo. All rights reserved.