Baxter International Inc. (BAX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240531C00036000 | 2024-05-10 3:13PM EDT | 36.00 | 0.60 | 0.05 | 2.70 | -0.25 | -29.41% | 68 | 186 | 83.30% |
| BAX240531C00038000 | 2024-05-07 1:41PM EDT | 38.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 12 | 7 | 24.12% |
| BAX240531C00039000 | 2024-05-03 1:15PM EDT | 39.00 | 0.34 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 27.34% |
| BAX240531C00040000 | 2024-05-08 3:18PM EDT | 40.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 5 | 36.52% |
| BAX240531C00041000 | 2024-04-29 10:57AM EDT | 41.00 | 0.05 | 0.00 | 0.05 | -1.65 | -97.06% | 2 | 9 | 33.20% |
| BAX240531C00043000 | 2024-04-30 11:31AM EDT | 43.00 | 0.73 | 0.00 | 0.05 | 0.00 | - | 10 | 616 | 42.19% |
| BAX240531C00044000 | 2024-04-30 11:31AM EDT | 44.00 | 0.48 | 0.00 | 0.05 | 0.00 | - | - | 24 | 46.09% |
| BAX240531C00045000 | 2024-05-02 12:47PM EDT | 45.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 50.20% |
| BAX240531C00048000 | 2024-04-30 1:03PM EDT | 48.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | - | 1 | 126.07% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240531P00030000 | 2024-05-07 1:46PM EDT | 30.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | - | 18 | 47.27% |
| BAX240531P00032000 | 2024-05-07 3:54PM EDT | 32.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 5 | 6 | 36.52% |
| BAX240531P00033000 | 2024-05-03 11:02AM EDT | 33.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 13 | 31.45% |
| BAX240531P00035000 | 2024-05-09 10:45AM EDT | 35.00 | 0.60 | 0.45 | 0.55 | 0.00 | - | 10 | 183 | 25.15% |
| BAX240531P00036000 | 2024-05-08 12:33PM EDT | 36.00 | 0.85 | 0.90 | 1.05 | 0.00 | - | 1 | 27 | 25.83% |
| BAX240531P00037000 | 2024-05-07 11:15AM EDT | 37.00 | 1.20 | 1.10 | 3.70 | 0.00 | - | 1 | 4 | 86.43% |
| BAX240531P00038000 | 2024-04-30 12:07PM EDT | 38.00 | 0.65 | 2.40 | 3.00 | 0.00 | - | - | 1 | 44.97% |
| BAX240531P00039000 | 2024-04-29 11:13AM EDT | 39.00 | 0.80 | 1.35 | 5.40 | 0.00 | - | 1 | 1 | 98.19% |
| BAX240531P00040000 | 2024-05-02 12:47PM EDT | 40.00 | 3.34 | 2.45 | 6.30 | 0.00 | - | 1 | 0 | 104.20% |
| BAX240531P00041000 | 2024-05-03 10:32AM EDT | 41.00 | 4.31 | 3.60 | 7.30 | 0.00 | - | 1 | 0 | 112.55% |
| BAX240531P00042000 | 2024-04-22 9:53AM EDT | 42.00 | 2.90 | 4.50 | 8.40 | 0.00 | - | - | 0 | 123.63% |
| BAX240531P00043000 | 2024-04-22 2:09PM EDT | 43.00 | 2.98 | 5.60 | 9.30 | 0.00 | - | 1 | 0 | 51.56% |
© 2024 Yahoo. All rights reserved.