Baxter International Inc. (BAX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240517C00040000 | 2024-05-03 12:04PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2,573 | 58.20% |
| BAX240524C00040000 | 2024-05-03 2:05PM EDT | 2024-05-24 | 0.05 | 0.00 | 1.35 | -0.05 | -50.00% | 2 | 46 | 80.08% |
| BAX240531C00040000 | 2024-05-02 9:40AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.15 | -0.36 | -87.80% | 4 | 5 | 38.38% |
| BAX240607C00040000 | 2024-05-03 2:35PM EDT | 2024-06-07 | 0.20 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 54.39% |
| BAX240614C00040000 | 2024-05-02 12:50PM EDT | 2024-06-14 | 0.08 | 0.00 | 0.45 | -0.19 | -70.37% | 1 | 1 | 41.11% |
| BAX240621C00040000 | 2024-05-03 1:02PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.10 | -0.28 | -80.00% | 3 | 1,408 | 23.93% |
| BAX240816C00040000 | 2024-05-03 3:11PM EDT | 2024-08-16 | 0.60 | 0.45 | 0.55 | -0.30 | -33.33% | 6 | 1,117 | 26.03% |
| BAX241115C00040000 | 2024-05-06 9:41AM EDT | 2024-11-15 | 1.43 | 1.15 | 1.55 | -0.62 | -30.24% | 1 | 5 | 30.27% |
| BAX250117C00040000 | 2024-05-03 2:03PM EDT | 2025-01-17 | 1.65 | 1.60 | 2.05 | -0.95 | -36.54% | 11 | 1,090 | 30.71% |
| BAX260116C00040000 | 2024-05-03 2:55PM EDT | 2026-01-16 | 3.80 | 3.50 | 3.90 | -0.70 | -15.56% | 3 | 45 | 29.83% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240517P00040000 | 2024-05-03 1:43PM EDT | 2024-05-17 | 4.30 | 2.25 | 6.20 | +1.62 | +60.45% | 1,320 | 2,525 | 207.13% |
| BAX240524P00040000 | 2024-05-02 9:54AM EDT | 2024-05-24 | 3.50 | 2.30 | 6.20 | +0.84 | +31.58% | 1 | 1 | 133.69% |
| BAX240531P00040000 | 2024-05-02 12:47PM EDT | 2024-05-31 | 3.34 | 2.45 | 6.30 | 0.00 | - | 1 | 0 | 109.52% |
| BAX240607P00040000 | 2024-05-02 1:21PM EDT | 2024-06-07 | 3.38 | 2.50 | 6.40 | 0.00 | - | - | 15 | 96.39% |
| BAX240614P00040000 | 2024-05-02 12:47PM EDT | 2024-06-14 | 3.51 | 2.55 | 6.40 | 0.00 | - | - | 1 | 85.55% |
| BAX240621P00040000 | 2024-05-03 1:43PM EDT | 2024-06-21 | 4.50 | 3.40 | 6.60 | +1.40 | +45.16% | 5 | 1,626 | 82.15% |
| BAX240816P00040000 | 2024-05-03 10:10AM EDT | 2024-08-16 | 4.57 | 4.60 | 6.50 | +0.47 | +11.46% | 1 | 224 | 51.61% |
| BAX241115P00040000 | 2024-05-03 1:20PM EDT | 2024-11-15 | 4.40 | 5.00 | 5.30 | 0.00 | - | 46 | 103 | 24.10% |
| BAX250117P00040000 | 2024-05-03 9:49AM EDT | 2025-01-17 | 5.40 | 5.20 | 5.60 | +0.60 | +12.50% | 10 | 996 | 23.76% |
| BAX260116P00040000 | 2024-04-30 12:30PM EDT | 2026-01-16 | 6.55 | 6.00 | 7.20 | +1.47 | +28.94% | 3 | 66 | 24.34% |
© 2024 Yahoo. All rights reserved.