Baxter International Inc. (BAX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240621C00025000 | 2023-12-14 4:06PM EDT | 25.00 | 14.37 | 13.10 | 17.40 | 0.00 | - | 1 | 1 | 227.10% |
| BAX240621C00027500 | 2023-11-13 12:34PM EDT | 27.50 | 7.80 | 10.60 | 11.50 | 0.00 | - | 59 | 323 | 146.68% |
| BAX240621C00030000 | 2024-05-09 2:05PM EDT | 30.00 | 6.00 | 3.80 | 6.00 | 0.00 | - | 20 | 69 | 45.22% |
| BAX240621C00032500 | 2024-01-05 10:43AM EDT | 32.50 | 7.70 | 6.60 | 7.60 | 0.00 | - | 1 | 107 | 118.31% |
| BAX240621C00035000 | 2024-05-10 11:16AM EDT | 35.00 | 1.40 | 1.35 | 1.40 | -0.10 | -6.67% | 6 | 1,650 | 21.53% |
| BAX240621C00037500 | 2024-05-10 3:22PM EDT | 37.50 | 0.33 | 0.30 | 0.35 | -0.07 | -17.50% | 13 | 548 | 20.56% |
| BAX240621C00040000 | 2024-05-10 11:19AM EDT | 40.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 3 | 1,408 | 23.63% |
| BAX240621C00042500 | 2024-05-07 9:38AM EDT | 42.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 20,665 | 57.72% |
| BAX240621C00045000 | 2024-05-09 9:53AM EDT | 45.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 4 | 817 | 78.08% |
| BAX240621C00047500 | 2024-05-09 1:47PM EDT | 47.50 | 0.25 | 0.00 | 0.55 | 0.00 | - | 1 | 254 | 59.28% |
| BAX240621C00050000 | 2024-04-22 11:45AM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 199 | 54.69% |
| BAX240621C00052500 | 2024-02-23 1:55PM EDT | 52.50 | 0.23 | 0.00 | 1.95 | 0.00 | - | 6 | 16 | 102.83% |
| BAX240621C00055000 | 2024-03-11 10:57AM EDT | 55.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 36 | 86.23% |
| BAX240621C00060000 | 2024-03-07 4:09PM EDT | 60.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 11 | 76 | 90.72% |
| BAX240621C00065000 | 2023-09-11 10:21AM EDT | 65.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 109.57% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240621P00017500 | 2023-11-15 4:36PM EDT | 17.50 | 0.10 | 0.00 | 0.35 | 0.00 | - | - | 1 | 123.24% |
| BAX240621P00020000 | 2023-10-11 12:10PM EDT | 20.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 8 | 13 | 113.09% |
| BAX240621P00022500 | 2024-05-02 10:11AM EDT | 22.50 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 21 | 82.03% |
| BAX240621P00025000 | 2023-11-27 11:48AM EDT | 25.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 82.03% |
| BAX240621P00027500 | 2024-03-27 11:13AM EDT | 27.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 6 | 57.81% |
| BAX240621P00030000 | 2024-05-09 10:30AM EDT | 30.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 20 | 1,927 | 37.11% |
| BAX240621P00032500 | 2024-05-10 3:39PM EDT | 32.50 | 0.20 | 0.15 | 0.25 | +0.05 | +33.33% | 10 | 89 | 27.34% |
| BAX240621P00035000 | 2024-05-10 2:41PM EDT | 35.00 | 0.70 | 0.70 | 0.75 | -0.10 | -12.50% | 52 | 509 | 22.41% |
| BAX240621P00037500 | 2024-05-09 1:56PM EDT | 37.50 | 1.05 | 2.15 | 2.30 | -1.21 | -53.54% | 3 | 1,106 | 24.17% |
| BAX240621P00040000 | 2024-05-10 11:10AM EDT | 40.00 | 4.50 | 3.40 | 6.60 | +0.05 | +1.12% | 5 | 1,626 | 81.15% |
| BAX240621P00042500 | 2024-05-10 12:14PM EDT | 42.50 | 7.10 | 6.80 | 7.10 | +0.10 | +1.43% | 2 | 987 | 42.33% |
| BAX240621P00045000 | 2024-04-26 9:30AM EDT | 45.00 | 4.65 | 7.60 | 11.30 | 0.00 | - | 1 | 93 | 101.42% |
| BAX240621P00047500 | 2024-02-15 3:11PM EDT | 47.50 | 6.90 | 6.00 | 6.60 | 0.00 | - | 5 | 2 | 0.00% |
| BAX240621P00050000 | 2023-11-06 3:16PM EDT | 50.00 | 15.80 | 11.90 | 16.20 | 0.00 | - | 3 | 3 | 120.12% |
| BAX240621P00052500 | 2023-08-16 3:18PM EDT | 52.50 | 10.90 | 12.00 | 14.10 | 0.00 | - | 1 | 0 | 0.00% |
| BAX240621P00055000 | 2023-08-17 11:57AM EDT | 55.00 | 13.40 | 14.70 | 17.70 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.