Baxter International Inc. (BAX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:24PM EDT. Market open.
Strike:40.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240531C00040000 | 2024-05-08 3:18PM EDT | 2024-05-31 | 0.05 | 0.00 | 2.10 | 0.00 | - | 4 | 5 | 257.03% |
| BAX240607C00040000 | 2024-05-29 9:38AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 3 | 95.12% |
| BAX240614C00040000 | 2024-05-09 10:09AM EDT | 2024-06-14 | 0.08 | 0.05 | 0.25 | 0.00 | - | 1 | 1 | 58.20% |
| BAX240621C00040000 | 2024-05-24 2:50PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.10 | 0.00 | - | 2 | 1,398 | 44.73% |
| BAX240719C00040000 | 2024-05-22 3:56PM EDT | 2024-07-19 | 0.15 | 0.05 | 0.50 | 0.00 | - | 2 | 32 | 46.68% |
| BAX240816C00040000 | 2024-05-28 12:56PM EDT | 2024-08-16 | 0.20 | 0.15 | 0.55 | 0.00 | - | 10 | 1,148 | 38.87% |
| BAX241115C00040000 | 2024-05-29 12:39PM EDT | 2024-11-15 | 0.50 | 0.40 | 0.70 | -0.10 | -16.67% | 2 | 222 | 28.98% |
| BAX250117C00040000 | 2024-05-29 12:21PM EDT | 2025-01-17 | 0.85 | 0.75 | 0.90 | -0.13 | -13.27% | 11 | 1,320 | 27.30% |
| BAX250620C00040000 | 2024-05-24 12:02PM EDT | 2025-06-20 | 2.10 | 1.50 | 1.95 | +0.30 | +16.67% | 1 | 10 | 30.20% |
| BAX260116C00040000 | 2024-05-29 12:06PM EDT | 2026-01-16 | 2.65 | 2.25 | 3.50 | -0.20 | -7.02% | 5 | 60 | 33.89% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240531P00040000 | 2024-05-02 12:47PM EDT | 2024-05-31 | 3.34 | 6.00 | 8.70 | 0.00 | - | 1 | 0 | 216.60% |
| BAX240607P00040000 | 2024-05-29 9:33AM EDT | 2024-06-07 | 6.60 | 4.90 | 8.70 | +3.22 | +95.27% | 1 | 15 | 73.44% |
| BAX240614P00040000 | 2024-05-17 10:48AM EDT | 2024-06-14 | 5.09 | 5.80 | 7.20 | 0.00 | - | 1 | 0 | 83.30% |
| BAX240621P00040000 | 2024-05-23 9:30AM EDT | 2024-06-21 | 6.20 | 6.80 | 7.10 | 0.00 | - | 2 | 1,625 | 57.62% |
| BAX240628P00040000 | 2024-05-24 10:03AM EDT | 2024-06-28 | 6.10 | 4.90 | 8.60 | 0.00 | - | 1 | 1 | 106.30% |
| BAX240816P00040000 | 2024-05-10 11:10AM EDT | 2024-08-16 | 4.57 | 5.30 | 9.00 | 0.00 | - | 1 | 225 | 73.14% |
| BAX241115P00040000 | 2024-05-28 10:27AM EDT | 2024-11-15 | 6.60 | 5.50 | 8.90 | 0.00 | - | 2 | 101 | 48.85% |
| BAX250117P00040000 | 2024-05-17 11:55AM EDT | 2025-01-17 | 5.50 | 5.40 | 8.10 | 0.00 | - | 3 | 997 | 33.42% |
| BAX260116P00040000 | 2024-05-14 12:26PM EDT | 2026-01-16 | 7.10 | 7.50 | 8.00 | 0.00 | - | 15 | 81 | 20.24% |
© 2024 Yahoo. All rights reserved.