Baxter International Inc. (BAX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX250117C00017500 | 2024-02-06 12:20PM EDT | 17.50 | 21.70 | 24.10 | 29.00 | 0.00 | - | - | 0 | 211.48% |
| BAX250117C00020000 | 2024-03-08 1:50PM EDT | 20.00 | 24.10 | 20.50 | 24.90 | 0.00 | - | 2 | 9 | 160.89% |
| BAX250117C00022500 | 2023-10-19 10:34AM EDT | 22.50 | 10.90 | 13.40 | 14.30 | 0.00 | - | 23 | 24 | 56.30% |
| BAX250117C00025000 | 2024-02-27 12:16PM EDT | 25.00 | 17.73 | 16.00 | 20.20 | 0.00 | - | 2 | 75 | 126.39% |
| BAX250117C00027500 | 2024-05-03 10:52AM EDT | 27.50 | 10.20 | 8.20 | 9.20 | 0.00 | - | 1 | 70 | 36.40% |
| BAX250117C00030000 | 2024-05-06 9:30AM EDT | 30.00 | 8.40 | 6.90 | 7.10 | 0.00 | - | 10 | 376 | 32.86% |
| BAX250117C00032500 | 2024-05-09 1:56PM EDT | 32.50 | 5.32 | 5.10 | 5.30 | 0.00 | - | 1 | 362 | 30.90% |
| BAX250117C00035000 | 2024-05-10 9:45AM EDT | 35.00 | 4.00 | 3.60 | 3.80 | -0.20 | -4.76% | 2 | 153 | 29.52% |
| BAX250117C00037500 | 2024-05-09 11:35AM EDT | 37.50 | 2.60 | 2.45 | 2.60 | 0.00 | - | 4 | 200 | 28.39% |
| BAX250117C00040000 | 2024-05-10 3:20PM EDT | 40.00 | 1.65 | 1.60 | 2.05 | -0.04 | -2.37% | 11 | 1,090 | 30.66% |
| BAX250117C00042500 | 2024-05-09 10:19AM EDT | 42.50 | 1.13 | 0.95 | 1.10 | 0.00 | - | 3 | 956 | 27.19% |
| BAX250117C00045000 | 2024-05-10 2:04PM EDT | 45.00 | 0.64 | 0.60 | 0.70 | -0.05 | -7.25% | 72 | 2,430 | 27.05% |
| BAX250117C00047500 | 2024-05-10 9:45AM EDT | 47.50 | 0.45 | 0.30 | 0.40 | +0.04 | +9.76% | 9 | 373 | 26.32% |
| BAX250117C00050000 | 2024-05-10 2:06PM EDT | 50.00 | 0.24 | 0.20 | 0.25 | -0.01 | -4.00% | 20 | 2,239 | 26.47% |
| BAX250117C00052500 | 2024-05-09 11:10AM EDT | 52.50 | 0.20 | 0.00 | 2.25 | 0.00 | - | 10 | 368 | 55.98% |
| BAX250117C00055000 | 2024-05-09 11:15AM EDT | 55.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 5 | 224 | 41.46% |
| BAX250117C00057500 | 2024-04-12 9:33AM EDT | 57.50 | 0.57 | 0.00 | 2.20 | 0.00 | - | 60 | 298 | 62.23% |
| BAX250117C00060000 | 2024-05-08 9:40AM EDT | 60.00 | 0.15 | 0.00 | 1.05 | 0.00 | - | 2 | 376 | 51.42% |
| BAX250117C00062500 | 2024-04-12 1:27PM EDT | 62.50 | 0.25 | 0.00 | 1.50 | 0.00 | - | 20 | 249 | 59.99% |
| BAX250117C00065000 | 2024-01-18 1:37PM EDT | 65.00 | 0.20 | 0.15 | 0.55 | 0.00 | - | 2 | 114 | 48.07% |
| BAX250117C00067500 | 2023-12-21 3:59PM EDT | 67.50 | 0.26 | 0.00 | 0.75 | 0.00 | - | 80 | 95 | 53.96% |
| BAX250117C00070000 | 2023-12-21 3:59PM EDT | 70.00 | 0.16 | 0.00 | 0.70 | 0.00 | - | 80 | 140 | 55.18% |
| BAX250117C00075000 | 2024-04-16 9:30AM EDT | 75.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 19 | 1,013 | 65.43% |
| BAX250117C00080000 | 2024-03-18 9:39AM EDT | 80.00 | 0.25 | 0.00 | 1.55 | 0.00 | - | 1 | 57 | 64.06% |
| BAX250117C00085000 | 2024-01-24 2:58PM EDT | 85.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 31 | 108 | 58.25% |
| BAX250117C00090000 | 2024-05-02 9:31AM EDT | 90.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 92 | 75.78% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX250117P00017500 | 2024-01-29 2:47PM EDT | 17.50 | 0.15 | 0.00 | 0.40 | 0.00 | - | 3 | 20 | 51.17% |
| BAX250117P00020000 | 2024-05-02 10:23AM EDT | 20.00 | 0.07 | 0.00 | 2.20 | 0.00 | - | 20 | 460 | 66.75% |
| BAX250117P00022500 | 2024-05-07 10:01AM EDT | 22.50 | 0.25 | 0.05 | 0.30 | 0.00 | - | 1 | 222 | 38.57% |
| BAX250117P00025000 | 2024-05-08 2:43PM EDT | 25.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 40 | 802 | 33.74% |
| BAX250117P00027500 | 2024-05-10 2:17PM EDT | 27.50 | 0.65 | 0.55 | 0.70 | -0.05 | -7.14% | 35 | 179 | 31.81% |
| BAX250117P00030000 | 2024-05-09 3:24PM EDT | 30.00 | 1.07 | 0.90 | 1.10 | 0.00 | - | 1 | 605 | 29.27% |
| BAX250117P00032500 | 2024-05-09 3:13PM EDT | 32.50 | 1.71 | 1.60 | 1.75 | 0.00 | - | 35 | 1,729 | 27.44% |
| BAX250117P00035000 | 2024-05-09 3:24PM EDT | 35.00 | 2.64 | 2.50 | 2.70 | 0.00 | - | 11 | 1,119 | 26.00% |
| BAX250117P00037500 | 2024-05-08 11:25AM EDT | 37.50 | 4.02 | 3.70 | 4.20 | 0.00 | - | 1 | 261 | 26.62% |
| BAX250117P00040000 | 2024-05-09 9:44AM EDT | 40.00 | 5.40 | 5.20 | 5.60 | 0.00 | - | 10 | 996 | 23.72% |
| BAX250117P00042500 | 2024-05-02 11:12AM EDT | 42.50 | 6.54 | 7.20 | 7.90 | 0.00 | - | 2 | 603 | 27.11% |
| BAX250117P00045000 | 2024-04-30 9:46AM EDT | 45.00 | 6.20 | 9.10 | 11.40 | 0.00 | - | 1 | 1,436 | 41.97% |
| BAX250117P00047500 | 2024-05-10 2:02PM EDT | 47.50 | 12.40 | 10.00 | 14.00 | +5.80 | +87.88% | 3 | 169 | 47.49% |
| BAX250117P00050000 | 2024-04-26 9:47AM EDT | 50.00 | 10.10 | 12.60 | 16.40 | 0.00 | - | 5 | 122 | 50.64% |
| BAX250117P00052500 | 2023-12-20 11:36AM EDT | 52.50 | 13.90 | 12.70 | 14.50 | 0.00 | - | 6 | 8 | 0.00% |
| BAX250117P00055000 | 2024-04-22 11:06AM EDT | 55.00 | 15.00 | 17.40 | 21.40 | 0.00 | - | 2 | 10 | 57.86% |
| BAX250117P00057500 | 2023-08-16 12:20PM EDT | 57.50 | 15.50 | 17.50 | 19.30 | 0.00 | - | 1 | 0 | 0.00% |
| BAX250117P00060000 | 2024-03-21 9:49AM EDT | 60.00 | 17.70 | 18.40 | 22.40 | 0.00 | - | 1 | 0 | 0.00% |
| BAX250117P00062500 | 2023-07-26 10:03AM EDT | 62.50 | 14.50 | 20.80 | 22.00 | 0.00 | - | 29 | 30 | 0.00% |
| BAX250117P00065000 | 2023-08-10 11:50AM EDT | 65.00 | 21.75 | 25.80 | 27.10 | 0.00 | - | 5 | 14 | 0.00% |
| BAX250117P00067500 | 2023-09-13 1:50PM EDT | 67.50 | 28.41 | 35.00 | 37.10 | 0.00 | - | 40 | 45 | 93.82% |
| BAX250117P00070000 | 2024-03-20 2:24PM EDT | 70.00 | 28.10 | 28.40 | 32.40 | 0.00 | - | 1 | 0 | 0.00% |
| BAX250117P00075000 | 2024-03-06 11:09AM EDT | 75.00 | 32.50 | 30.40 | 34.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAX250117P00080000 | 2024-03-12 2:16PM EDT | 80.00 | 36.90 | 35.70 | 39.70 | 0.00 | - | - | 0 | 0.00% |
| BAX250117P00090000 | 2024-03-01 11:53AM EDT | 90.00 | 48.85 | 45.00 | 49.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.