Baxter International Inc. (BAX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX260116C00017500 | 2024-04-24 10:49AM EDT | 17.50 | 23.50 | 17.50 | 20.80 | 0.00 | - | 1 | 32 | 69.56% |
| BAX260116C00020000 | 2024-05-10 1:54PM EDT | 20.00 | 15.80 | 14.70 | 18.10 | -5.20 | -24.76% | 1 | 7 | 57.52% |
| BAX260116C00022500 | 2024-02-07 1:09PM EDT | 22.50 | 17.50 | 19.60 | 24.30 | 0.00 | - | 1 | 3 | 104.74% |
| BAX260116C00025000 | 2024-05-10 3:51PM EDT | 25.00 | 11.30 | 11.80 | 12.60 | -1.50 | -11.72% | 1 | 108 | 37.21% |
| BAX260116C00027500 | 2024-05-07 9:40AM EDT | 27.50 | 11.33 | 9.90 | 10.70 | 0.00 | - | 33 | 13 | 35.24% |
| BAX260116C00030000 | 2024-05-10 1:54PM EDT | 30.00 | 8.40 | 8.40 | 8.90 | -0.35 | -4.00% | 1 | 85 | 33.23% |
| BAX260116C00032500 | 2024-05-03 11:32AM EDT | 32.50 | 8.05 | 7.00 | 7.50 | 0.00 | - | 1 | 19 | 32.89% |
| BAX260116C00035000 | 2024-05-10 10:12AM EDT | 35.00 | 6.00 | 5.70 | 6.40 | -0.59 | -8.95% | 21 | 46 | 33.26% |
| BAX260116C00037500 | 2024-05-10 1:12PM EDT | 37.50 | 4.65 | 4.60 | 5.00 | -0.10 | -2.11% | 21 | 251 | 31.10% |
| BAX260116C00040000 | 2024-05-09 3:22PM EDT | 40.00 | 3.80 | 3.50 | 3.90 | 0.00 | - | 3 | 45 | 29.79% |
| BAX260116C00042500 | 2024-05-09 3:22PM EDT | 42.50 | 2.97 | 2.55 | 3.10 | 0.00 | - | 3 | 64 | 29.31% |
| BAX260116C00045000 | 2024-05-09 11:15AM EDT | 45.00 | 2.25 | 1.90 | 2.40 | -0.03 | -1.32% | 1 | 70 | 28.64% |
| BAX260116C00047500 | 2024-05-10 9:45AM EDT | 47.50 | 1.90 | 1.40 | 1.90 | 0.00 | - | 9 | 37 | 28.46% |
| BAX260116C00050000 | 2024-05-10 9:44AM EDT | 50.00 | 1.40 | 1.00 | 1.60 | -1.60 | -53.33% | 385 | 105 | 29.02% |
| BAX260116C00052500 | 2024-05-02 2:50PM EDT | 52.50 | 1.30 | 0.00 | 4.60 | 0.00 | - | 1 | 37 | 49.68% |
| BAX260116C00055000 | 2024-05-06 11:07AM EDT | 55.00 | 0.95 | 0.00 | 1.20 | 0.00 | - | 5 | 34 | 30.42% |
| BAX260116C00060000 | 2024-05-02 3:10PM EDT | 60.00 | 0.57 | 0.00 | 0.65 | 0.00 | - | 29 | 37 | 28.86% |
| BAX260116C00065000 | 2024-05-02 10:48AM EDT | 65.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 1 | 4 | 29.35% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX260116P00017500 | 2024-05-08 3:52PM EDT | 17.50 | 0.30 | 0.25 | 0.30 | 0.00 | - | 5 | 293 | 35.55% |
| BAX260116P00020000 | 2024-05-08 2:50PM EDT | 20.00 | 0.55 | 0.30 | 0.75 | 0.00 | - | 1 | 73 | 37.77% |
| BAX260116P00022500 | 2023-09-26 10:46AM EDT | 22.50 | 1.25 | 1.65 | 5.00 | 0.00 | - | 10 | 12 | 57.37% |
| BAX260116P00025000 | 2024-05-08 2:23PM EDT | 25.00 | 1.20 | 0.95 | 1.45 | 0.00 | - | 1 | 20 | 33.12% |
| BAX260116P00027500 | 2024-05-10 1:54PM EDT | 27.50 | 1.75 | 1.45 | 1.95 | -0.10 | -5.41% | 5 | 22 | 31.03% |
| BAX260116P00030000 | 2024-05-07 10:15AM EDT | 30.00 | 2.35 | 1.85 | 2.65 | 0.00 | - | 4 | 152 | 29.57% |
| BAX260116P00032500 | 2024-05-09 11:51AM EDT | 32.50 | 3.20 | 2.80 | 3.40 | 0.00 | - | 1 | 320 | 27.50% |
| BAX260116P00035000 | 2024-05-10 11:28AM EDT | 35.00 | 4.20 | 3.80 | 4.40 | +0.20 | +5.00% | 2 | 98 | 26.00% |
| BAX260116P00037500 | 2024-05-08 1:33PM EDT | 37.50 | 5.08 | 4.40 | 5.60 | -0.22 | -4.15% | 1 | 22 | 24.59% |
| BAX260116P00040000 | 2024-05-06 2:20PM EDT | 40.00 | 6.55 | 6.00 | 7.20 | 0.00 | - | 3 | 66 | 24.30% |
| BAX260116P00042500 | 2024-03-08 1:21PM EDT | 42.50 | 5.10 | 5.20 | 5.90 | 0.00 | - | 29 | 31 | 0.00% |
| BAX260116P00045000 | 2024-03-27 11:31AM EDT | 45.00 | 6.65 | 7.60 | 8.10 | 0.00 | - | 3 | 9 | 0.00% |
| BAX260116P00047500 | 2024-05-10 2:02PM EDT | 47.50 | 12.65 | 10.10 | 14.00 | +3.82 | +43.26% | 3 | 1 | 30.34% |
| BAX260116P00050000 | 2024-03-05 2:23PM EDT | 50.00 | 9.60 | 9.40 | 10.20 | 0.00 | - | 2 | 118 | 0.00% |
| BAX260116P00052500 | 2024-03-05 10:32AM EDT | 52.50 | 11.10 | 9.40 | 15.10 | 0.00 | - | - | 11 | 0.00% |
© 2024 Yahoo. All rights reserved.