Baxter International Inc. (BAX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:58PM EDT. Market open.
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240607C00034000 | 2024-05-16 11:10AM EDT | 34.00 | 1.75 | 1.20 | 1.35 | 0.00 | - | - | 1 | 24.12% |
| BAX240607C00035000 | 2024-05-20 10:16AM EDT | 35.00 | 0.57 | 0.55 | 0.65 | -0.28 | -32.94% | 1 | 62 | 20.66% |
| BAX240607C00036000 | 2024-05-20 12:57PM EDT | 36.00 | 0.25 | 0.20 | 0.25 | -0.30 | -54.55% | 3 | 323 | 19.53% |
| BAX240607C00037000 | 2024-05-16 2:24PM EDT | 37.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 3 | 84 | 23.63% |
| BAX240607C00038000 | 2024-05-06 2:18PM EDT | 38.00 | 0.50 | 0.05 | 0.10 | 0.00 | - | 4 | 3 | 27.54% |
| BAX240607C00039000 | 2024-05-06 12:46PM EDT | 39.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 1 | 2 | 40.43% |
| BAX240607C00040000 | 2024-05-03 2:35PM EDT | 40.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 2 | 2 | 57.91% |
| BAX240607C00041000 | 2024-05-06 12:46PM EDT | 41.00 | 0.05 | 0.05 | 1.20 | 0.00 | - | - | 2 | 75.29% |
| BAX240607C00043000 | 2024-05-02 11:53AM EDT | 43.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | - | 19 | 88.57% |
| BAX240607C00045000 | 2024-05-01 12:28PM EDT | 45.00 | 0.31 | 0.00 | 1.35 | 0.00 | - | - | 87 | 103.03% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240607P00032000 | 2024-05-20 9:30AM EDT | 32.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 12 | 43 | 29.69% |
| BAX240607P00033000 | 2024-05-13 10:45AM EDT | 33.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 7 | 27.34% |
| BAX240607P00034000 | 2024-05-20 1:21PM EDT | 34.00 | 0.30 | 0.25 | 0.35 | +0.05 | +20.00% | 1 | 12,301 | 23.63% |
| BAX240607P00035000 | 2024-05-20 10:09AM EDT | 35.00 | 0.70 | 0.65 | 0.75 | +0.05 | +7.69% | 1 | 72 | 23.34% |
| BAX240607P00036000 | 2024-05-14 11:34AM EDT | 36.00 | 1.29 | 1.30 | 1.45 | 0.00 | - | 1 | 89 | 26.27% |
| BAX240607P00037000 | 2024-05-03 11:58AM EDT | 37.00 | 1.26 | 2.20 | 2.35 | 0.00 | - | 5 | 5 | 32.03% |
| BAX240607P00038000 | 2024-05-07 9:47AM EDT | 38.00 | 2.15 | 3.10 | 3.40 | 0.00 | - | - | 2 | 42.43% |
| BAX240607P00040000 | 2024-05-02 1:21PM EDT | 40.00 | 3.38 | 4.90 | 5.40 | 0.00 | - | - | 15 | 57.13% |
| BAX240607P00044000 | 2024-05-02 12:48PM EDT | 44.00 | 6.95 | 7.20 | 11.10 | 0.00 | - | - | 1 | 63.28% |
© 2024 Yahoo. All rights reserved.