Baxter International Inc. (BAX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240816C00030000 | 2024-05-08 10:34AM EDT | 30.00 | 6.40 | 4.50 | 6.30 | 0.00 | - | 1 | 20 | 36.72% |
| BAX240816C00032500 | 2024-01-02 1:01PM EDT | 32.50 | 8.60 | 7.70 | 8.10 | 0.00 | - | 2 | 26 | 88.43% |
| BAX240816C00035000 | 2024-05-10 11:19AM EDT | 35.00 | 2.40 | 2.20 | 2.50 | -0.05 | -2.04% | 24 | 84 | 29.27% |
| BAX240816C00037500 | 2024-05-10 3:55PM EDT | 37.50 | 1.20 | 1.15 | 1.25 | -0.12 | -9.09% | 64 | 933 | 26.83% |
| BAX240816C00040000 | 2024-05-09 2:30PM EDT | 40.00 | 0.60 | 0.45 | 0.55 | 0.00 | - | 6 | 1,117 | 25.76% |
| BAX240816C00042500 | 2024-05-10 11:15AM EDT | 42.50 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 5 | 712 | 26.27% |
| BAX240816C00045000 | 2024-05-07 11:42AM EDT | 45.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 10 | 941 | 42.24% |
| BAX240816C00047500 | 2024-05-06 10:57AM EDT | 47.50 | 0.09 | 0.00 | 2.15 | 0.00 | - | 5 | 763 | 57.10% |
| BAX240816C00050000 | 2024-05-07 11:36AM EDT | 50.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 1 | 112 | 63.09% |
| BAX240816C00052500 | 2024-04-18 12:08PM EDT | 52.50 | 0.18 | 0.00 | 2.15 | 0.00 | - | 1 | 11 | 68.60% |
| BAX240816C00055000 | 2024-03-05 11:19AM EDT | 55.00 | 0.90 | 0.20 | 0.35 | 0.00 | - | 3 | 24 | 52.10% |
| BAX240816C00060000 | 2024-03-05 10:31AM EDT | 60.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | - | 2 | 63.77% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240816P00027500 | 2024-05-02 10:09AM EDT | 27.50 | 0.22 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 59.77% |
| BAX240816P00030000 | 2024-05-07 12:49PM EDT | 30.00 | 0.32 | 0.25 | 0.35 | 0.00 | - | 2 | 1,041 | 30.37% |
| BAX240816P00032500 | 2024-05-09 3:39PM EDT | 32.50 | 0.72 | 0.60 | 0.75 | 0.00 | - | 97 | 270 | 27.61% |
| BAX240816P00035000 | 2024-05-10 11:21AM EDT | 35.00 | 1.50 | 1.40 | 1.50 | -0.05 | -3.23% | 29 | 886 | 25.00% |
| BAX240816P00037500 | 2024-05-09 3:39PM EDT | 37.50 | 2.74 | 2.70 | 3.90 | 0.00 | - | 119 | 177 | 38.50% |
| BAX240816P00040000 | 2024-05-10 11:10AM EDT | 40.00 | 4.57 | 4.60 | 6.50 | +0.17 | +3.86% | 1 | 224 | 51.07% |
| BAX240816P00042500 | 2024-05-10 12:14PM EDT | 42.50 | 7.05 | 6.20 | 8.90 | +4.55 | +182.00% | 2 | 200 | 58.98% |
| BAX240816P00045000 | 2024-04-03 10:57AM EDT | 45.00 | 3.55 | 6.60 | 10.30 | 0.00 | - | 1 | 35 | 48.98% |
| BAX240816P00047500 | 2024-04-18 9:46AM EDT | 47.50 | 8.50 | 9.80 | 13.80 | 0.00 | - | 4 | 26 | 72.83% |
| BAX240816P00050000 | 2024-02-26 11:10AM EDT | 50.00 | 8.50 | 7.80 | 9.60 | 0.00 | - | 12 | 12 | 0.00% |
| BAX240816P00060000 | 2024-03-14 9:38AM EDT | 60.00 | 17.75 | 17.60 | 21.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.