Baxter International Inc. (BAX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240517C00027500 | 2023-11-01 9:51AM EDT | 27.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| BAX240517C00030000 | 2023-11-16 10:35AM EDT | 30.00 | 6.90 | 9.00 | 10.50 | 0.00 | - | 1 | 27 | 392.77% |
| BAX240517C00032500 | 2024-05-09 12:36PM EDT | 32.50 | 3.50 | 2.45 | 5.20 | 0.00 | - | 11 | 269 | 103.22% |
| BAX240517C00033000 | 2024-05-09 9:30AM EDT | 33.00 | 3.10 | 2.10 | 4.70 | 0.00 | - | 1 | 11 | 98.83% |
| BAX240517C00035000 | 2024-05-10 11:40AM EDT | 35.00 | 0.88 | 0.85 | 1.00 | -0.09 | -9.28% | 10 | 849 | 32.81% |
| BAX240517C00036000 | 2024-05-10 3:23PM EDT | 36.00 | 0.28 | 0.25 | 0.30 | -0.08 | -22.22% | 1,148 | 315 | 23.83% |
| BAX240517C00036500 | 2024-05-10 3:03PM EDT | 36.50 | 0.15 | 0.10 | 0.20 | +0.04 | +36.36% | 2 | 40 | 27.34% |
| BAX240517C00037000 | 2024-05-10 12:27PM EDT | 37.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 13 | 430 | 27.34% |
| BAX240517C00037500 | 2024-05-08 11:54AM EDT | 37.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 5 | 1,774 | 33.79% |
| BAX240517C00038000 | 2024-05-07 3:41PM EDT | 38.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,281 | 33.40% |
| BAX240517C00038500 | 2024-05-03 9:30AM EDT | 38.50 | 0.25 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 91.21% |
| BAX240517C00039000 | 2024-05-03 2:08PM EDT | 39.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 122 | 98.83% |
| BAX240517C00040000 | 2024-05-08 2:28PM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2,573 | 53.13% |
| BAX240517C00040500 | 2024-05-02 11:27AM EDT | 40.50 | 0.72 | 0.00 | 1.35 | 0.00 | - | 6 | 317 | 119.92% |
| BAX240517C00041000 | 2024-05-02 10:48AM EDT | 41.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 862 | 54.69% |
| BAX240517C00041500 | 2024-05-01 10:21AM EDT | 41.50 | 0.65 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 58.59% |
| BAX240517C00042000 | 2024-05-09 2:36PM EDT | 42.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 7,048 | 62.50% |
| BAX240517C00042500 | 2024-05-10 2:36PM EDT | 42.50 | 0.02 | 0.00 | 0.05 | -0.05 | -71.43% | 5 | 3,046 | 66.41% |
| BAX240517C00043000 | 2024-05-01 3:39PM EDT | 43.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 40 | 53 | 70.31% |
| BAX240517C00044000 | 2024-04-29 10:20AM EDT | 44.00 | 0.30 | 0.00 | 2.10 | 0.00 | - | 750 | 751 | 190.82% |
| BAX240517C00045000 | 2024-05-10 1:36PM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 3,360 | 93.75% |
| BAX240517C00047500 | 2024-04-24 1:56PM EDT | 47.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 237 | 197.85% |
| BAX240517C00050000 | 2024-05-01 2:17PM EDT | 50.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 4 | 167 | 253.03% |
| BAX240517C00055000 | 2024-01-08 1:08PM EDT | 55.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 225.39% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240517P00020000 | 2023-11-10 11:17AM EDT | 20.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 1 | 4 | 283.20% |
| BAX240517P00022500 | 2023-10-31 2:17PM EDT | 22.50 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 263.67% |
| BAX240517P00025000 | 2024-05-08 9:30AM EDT | 25.00 | 0.20 | 0.00 | 0.85 | 0.00 | - | 1 | 5 | 221.88% |
| BAX240517P00027500 | 2024-01-25 10:52AM EDT | 27.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 4 | 33 | 168.75% |
| BAX240517P00029000 | 2024-05-08 2:56PM EDT | 29.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | - | 1 | 208.79% |
| BAX240517P00030000 | 2024-05-08 3:16PM EDT | 30.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 2,683 | 67.97% |
| BAX240517P00031000 | 2024-05-09 3:46PM EDT | 31.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 26 | 63 | 78.91% |
| BAX240517P00032500 | 2024-05-09 10:37AM EDT | 32.50 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 259 | 57.81% |
| BAX240517P00033000 | 2024-05-08 3:21PM EDT | 33.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | - | 1 | 47.66% |
| BAX240517P00034000 | 2024-05-10 11:16AM EDT | 34.00 | 0.07 | 0.05 | 0.15 | -0.03 | -30.00% | 3 | 5 | 38.67% |
| BAX240517P00035000 | 2024-05-10 11:24AM EDT | 35.00 | 0.16 | 0.10 | 0.20 | -0.04 | -20.00% | 6 | 1,931 | 25.78% |
| BAX240517P00036000 | 2024-05-10 3:06PM EDT | 36.00 | 0.50 | 0.50 | 0.60 | +0.02 | +4.17% | 91 | 447 | 23.34% |
| BAX240517P00036500 | 2024-05-03 3:39PM EDT | 36.50 | 0.45 | 0.80 | 1.00 | 0.00 | - | 36 | 32 | 26.66% |
| BAX240517P00037000 | 2024-05-07 3:38PM EDT | 37.00 | 1.00 | 1.20 | 1.60 | 0.00 | - | 10 | 13 | 41.70% |
| BAX240517P00037500 | 2024-05-10 1:13PM EDT | 37.50 | 1.85 | 1.75 | 2.15 | +0.10 | +5.71% | 3 | 3,931 | 53.13% |
| BAX240517P00038000 | 2024-05-07 12:12PM EDT | 38.00 | 1.82 | 0.25 | 3.60 | 0.00 | - | 2 | 13 | 120.12% |
| BAX240517P00038500 | 2024-05-01 11:53AM EDT | 38.50 | 0.65 | 0.80 | 4.70 | 0.00 | - | - | 0 | 163.48% |
| BAX240517P00039000 | 2024-05-02 9:37AM EDT | 39.00 | 1.33 | 1.35 | 5.20 | 0.00 | - | - | 0 | 172.36% |
| BAX240517P00039500 | 2024-05-09 3:01PM EDT | 39.50 | 3.60 | 1.85 | 5.60 | 0.00 | - | 9 | 0 | 175.10% |
| BAX240517P00040000 | 2024-05-10 2:50PM EDT | 40.00 | 4.30 | 2.25 | 6.20 | 0.00 | - | 1,320 | 2,525 | 189.06% |
| BAX240517P00040500 | 2024-05-08 3:07PM EDT | 40.50 | 4.50 | 2.75 | 6.70 | 0.00 | - | 102 | 0 | 196.97% |
| BAX240517P00041000 | 2024-04-26 2:30PM EDT | 41.00 | 1.65 | 3.20 | 7.20 | 0.00 | - | 1 | 1 | 204.69% |
| BAX240517P00041500 | 2024-04-23 10:35AM EDT | 41.50 | 1.70 | 4.40 | 7.70 | 0.00 | - | - | 0 | 94.73% |
| BAX240517P00042000 | 2024-04-23 10:35AM EDT | 42.00 | 2.00 | 4.60 | 8.20 | 0.00 | - | - | 2 | 79.10% |
| BAX240517P00042500 | 2024-05-10 3:03PM EDT | 42.50 | 6.80 | 4.80 | 8.70 | 0.00 | - | 1,320 | 1,523 | 226.37% |
| BAX240517P00043000 | 2024-04-30 9:47AM EDT | 43.00 | 2.90 | 5.30 | 9.20 | 0.00 | - | - | 0 | 233.20% |
| BAX240517P00043500 | 2024-05-02 12:46PM EDT | 43.50 | 6.40 | 5.80 | 9.70 | 0.00 | - | 1 | 2 | 239.84% |
| BAX240517P00045000 | 2024-04-17 10:38AM EDT | 45.00 | 5.50 | 7.30 | 11.20 | 0.00 | - | 3 | 0 | 258.79% |
| BAX240517P00047500 | 2024-04-17 2:08PM EDT | 47.50 | 7.70 | 10.00 | 13.70 | 0.00 | - | 72 | 0 | 107.81% |
© 2024 Yahoo. All rights reserved.