Baxter International Inc. (BAX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240628C00033000 | 2024-06-17 3:37PM EDT | 33.00 | 1.25 | 0.50 | 0.65 | 0.00 | - | 6 | 12 | 46.88% |
| BAX240628C00034000 | 2024-06-27 3:40PM EDT | 34.00 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 1 | 72 | 39.06% |
| BAX240628C00035000 | 2024-06-27 1:19PM EDT | 35.00 | 0.05 | 0.00 | 0.15 | -0.01 | -16.67% | 1 | 920 | 70.31% |
| BAX240628C00036000 | 2024-06-27 10:54AM EDT | 36.00 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 994 | 5,056 | 91.41% |
| BAX240628C00036500 | 2024-06-24 9:30AM EDT | 36.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 50 | 61 | 114.84% |
| BAX240628C00037000 | 2024-06-24 11:06AM EDT | 37.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 1 | 103.13% |
| BAX240628C00037500 | 2024-06-21 11:54AM EDT | 37.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 223.83% |
| BAX240628C00038000 | 2024-06-21 3:25PM EDT | 38.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 13 | 21 | 240.23% |
| BAX240628C00039500 | 2024-06-24 9:37AM EDT | 39.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 16 | 285.94% |
| BAX240628C00040000 | 2024-06-18 11:01AM EDT | 40.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 89 | 214.06% |
| BAX240628C00041000 | 2024-06-24 9:34AM EDT | 41.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 12 | 72 | 236.72% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240628P00025000 | 2024-06-11 10:37AM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 7 | 460.16% |
| BAX240628P00028000 | 2024-06-18 11:19AM EDT | 28.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 9 | 321.48% |
| BAX240628P00029000 | 2024-06-20 2:32PM EDT | 29.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 39 | 276.56% |
| BAX240628P00030000 | 2024-06-21 11:54AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 14 | 115.63% |
| BAX240628P00031000 | 2024-06-18 10:47AM EDT | 31.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 15 | 85.94% |
| BAX240628P00032000 | 2024-06-27 12:32PM EDT | 32.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 3 | 28 | 57.03% |
| BAX240628P00033000 | 2024-06-26 10:44AM EDT | 33.00 | 0.05 | 0.05 | 0.35 | 0.00 | - | 1 | 54 | 58.79% |
| BAX240628P00034000 | 2024-06-27 10:12AM EDT | 34.00 | 0.47 | 0.45 | 1.50 | +0.14 | +42.42% | 54 | 150 | 100.59% |
| BAX240628P00035000 | 2024-06-27 12:29PM EDT | 35.00 | 1.47 | 0.80 | 3.50 | +0.32 | +27.83% | 13 | 117 | 178.52% |
| BAX240628P00036000 | 2024-06-13 2:24PM EDT | 36.00 | 2.60 | 0.70 | 4.30 | 0.00 | - | 10 | 10 | 76.56% |
| BAX240628P00036500 | 2024-06-14 9:58AM EDT | 36.50 | 2.95 | 0.95 | 5.00 | 0.00 | - | - | 2 | 452.34% |
| BAX240628P00037000 | 2024-06-27 2:37PM EDT | 37.00 | 3.80 | 1.65 | 3.70 | +1.05 | +38.18% | 10 | 4 | 172.27% |
| BAX240628P00040000 | 2024-06-27 2:47PM EDT | 40.00 | 6.90 | 4.40 | 8.50 | +0.80 | +13.11% | 2 | 1 | 595.90% |
© 2024 Yahoo. All rights reserved.