Baxter International Inc. (BAX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240510C00033000 | 2024-05-08 9:30AM EDT | 33.00 | 2.91 | 1.15 | 4.40 | -1.29 | -30.71% | 2 | 7 | 61.72% |
| BAX240510C00035000 | 2024-05-02 12:58PM EDT | 35.00 | 2.10 | 0.75 | 1.75 | 0.00 | - | - | 0 | 78.52% |
| BAX240510C00036000 | 2024-05-08 1:48PM EDT | 36.00 | 0.30 | 0.10 | 0.20 | -0.03 | -9.09% | 49 | 76 | 29.10% |
| BAX240510C00036500 | 2024-05-08 9:38AM EDT | 36.50 | 0.12 | 0.00 | 0.10 | -0.03 | -20.00% | 2 | 69 | 33.40% |
| BAX240510C00037000 | 2024-05-07 1:05PM EDT | 37.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 41 | 59.57% |
| BAX240510C00037500 | 2024-05-06 2:56PM EDT | 37.50 | 0.07 | 0.00 | 0.50 | 0.00 | - | 51 | 52 | 79.10% |
| BAX240510C00038000 | 2024-05-07 1:50PM EDT | 38.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 75 | 56.64% |
| BAX240510C00038500 | 2024-05-03 9:58AM EDT | 38.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 72 | 72.27% |
| BAX240510C00039500 | 2024-05-01 11:24AM EDT | 39.50 | 1.75 | 0.00 | 0.75 | 0.00 | - | - | 3 | 143.75% |
| BAX240510C00040000 | 2024-05-01 2:44PM EDT | 40.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 18 | 50.00% |
| BAX240510C00040500 | 2024-05-01 11:15AM EDT | 40.50 | 1.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 165.63% |
| BAX240510C00041000 | 2024-05-02 9:52AM EDT | 41.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 6 | 140.63% |
| BAX240510C00041500 | 2024-05-01 2:21PM EDT | 41.50 | 0.80 | 0.00 | 0.75 | 0.00 | - | - | 1 | 185.94% |
| BAX240510C00042000 | 2024-05-02 9:33AM EDT | 42.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 195.70% |
| BAX240510C00043000 | 2024-05-02 10:52AM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 50.00% |
| BAX240510C00043500 | 2024-04-26 12:30PM EDT | 43.50 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 223.44% |
| BAX240510C00044000 | 2024-04-30 11:14AM EDT | 44.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 232.03% |
| BAX240510C00045000 | 2024-04-15 9:40AM EDT | 45.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 12 | 13 | 249.22% |
| BAX240510C00047000 | 2024-05-02 9:52AM EDT | 47.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 281.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240510P00033000 | 2024-05-02 12:34PM EDT | 33.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 71.09% |
| BAX240510P00035000 | 2024-05-08 3:38PM EDT | 35.00 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 8 | 20 | 33.99% |
| BAX240510P00036000 | 2024-05-08 3:54PM EDT | 36.00 | 0.30 | 0.35 | 0.45 | +0.05 | +20.00% | 24 | 59 | 29.10% |
| BAX240510P00036500 | 2024-05-08 11:40AM EDT | 36.50 | 0.48 | 0.70 | 0.85 | +0.08 | +20.00% | 3 | 22 | 33.40% |
| BAX240510P00037000 | 2024-05-08 3:24PM EDT | 37.00 | 1.05 | 1.15 | 3.10 | +0.10 | +10.53% | 46 | 14 | 131.64% |
| BAX240510P00037500 | 2024-05-02 10:45AM EDT | 37.50 | 0.87 | 0.85 | 3.80 | 0.00 | - | - | 8 | 116.80% |
| BAX240510P00038000 | 2024-05-08 3:07PM EDT | 38.00 | 2.00 | 0.20 | 4.00 | +0.31 | +18.34% | 35 | 15 | 250.98% |
| BAX240510P00038500 | 2024-05-01 12:59PM EDT | 38.50 | 0.55 | 0.70 | 4.30 | 0.00 | - | - | 0 | 247.27% |
| BAX240510P00039000 | 2024-05-02 9:37AM EDT | 39.00 | 1.29 | 1.15 | 4.90 | 0.00 | - | 12 | 0 | 272.27% |
| BAX240510P00039500 | 2024-05-08 3:08PM EDT | 39.50 | 3.24 | 1.90 | 5.50 | +1.52 | +88.37% | 17 | 11 | 297.07% |
| BAX240510P00040000 | 2024-05-02 10:34AM EDT | 40.00 | 2.60 | 2.20 | 6.00 | 0.00 | - | 57 | 2 | 311.13% |
| BAX240510P00040500 | 2024-05-08 3:08PM EDT | 40.50 | 4.40 | 2.90 | 6.60 | +0.40 | +10.00% | 19 | 20 | 50.00% |
| BAX240510P00041000 | 2024-05-01 11:27AM EDT | 41.00 | 1.65 | 3.20 | 7.00 | 0.00 | - | 5 | 0 | 337.89% |
| BAX240510P00041500 | 2024-05-08 3:08PM EDT | 41.50 | 7.50 | 3.60 | 7.50 | +5.70 | +316.67% | 7 | 3 | 350.78% |
| BAX240510P00043000 | 2024-04-03 12:18PM EDT | 43.00 | 1.25 | 4.70 | 7.70 | 0.00 | - | 1 | 0 | 226.56% |
| BAX240510P00044000 | 2024-05-02 12:48PM EDT | 44.00 | 6.90 | 6.40 | 10.00 | 0.00 | - | 1 | 0 | 409.38% |
© 2024 Yahoo. All rights reserved.