Baxter International Inc. (BAX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:07PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240517C00027500 | 2023-11-01 9:51AM EDT | 27.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| BAX240517C00030000 | 2023-11-16 10:35AM EDT | 30.00 | 6.90 | 9.00 | 10.50 | 0.00 | - | 1 | 27 | 434.38% |
| BAX240517C00032500 | 2024-05-09 12:36PM EDT | 32.50 | 3.50 | 2.95 | 3.60 | 0.00 | - | 6 | 269 | 67.58% |
| BAX240517C00033000 | 2024-05-13 9:30AM EDT | 33.00 | 2.60 | 2.65 | 3.00 | -0.50 | -16.13% | 9 | 11 | 64.84% |
| BAX240517C00035000 | 2024-05-10 11:40AM EDT | 35.00 | 1.10 | 0.80 | 0.95 | +0.22 | +25.00% | 113 | 851 | 36.13% |
| BAX240517C00036000 | 2024-05-13 11:39AM EDT | 36.00 | 0.25 | 0.25 | 0.30 | -0.03 | -10.71% | 16 | 1,231 | 28.13% |
| BAX240517C00036500 | 2024-05-10 3:03PM EDT | 36.50 | 0.12 | 0.10 | 0.20 | -0.03 | -20.00% | 32 | 41 | 31.45% |
| BAX240517C00037000 | 2024-05-13 11:07AM EDT | 37.00 | 0.11 | 0.05 | 0.15 | +0.06 | +120.00% | 2,002 | 433 | 35.94% |
| BAX240517C00037500 | 2024-05-13 11:10AM EDT | 37.50 | 0.05 | 0.05 | 0.15 | -0.01 | -16.67% | 12 | 1,774 | 43.56% |
| BAX240517C00038000 | 2024-05-13 10:04AM EDT | 38.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 8 | 2,281 | 50.59% |
| BAX240517C00038500 | 2024-05-03 9:30AM EDT | 38.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 78.52% |
| BAX240517C00039000 | 2024-05-03 2:08PM EDT | 39.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 122 | 57.03% |
| BAX240517C00040000 | 2024-05-08 2:28PM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2,573 | 58.98% |
| BAX240517C00040500 | 2024-05-02 11:27AM EDT | 40.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 6 | 317 | 25.00% |
| BAX240517C00041000 | 2024-05-02 10:48AM EDT | 41.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 862 | 68.75% |
| BAX240517C00041500 | 2024-05-01 10:21AM EDT | 41.50 | 0.65 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 73.44% |
| BAX240517C00042000 | 2024-05-13 10:33AM EDT | 42.00 | 0.15 | 0.00 | 0.10 | +0.14 | +1,400.00% | 4 | 7,048 | 78.13% |
| BAX240517C00042500 | 2024-05-13 11:43AM EDT | 42.50 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 1 | 3,042 | 73.44% |
| BAX240517C00043000 | 2024-05-01 3:39PM EDT | 43.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 40 | 53 | 78.13% |
| BAX240517C00044000 | 2024-04-29 10:20AM EDT | 44.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 750 | 751 | 50.00% |
| BAX240517C00045000 | 2024-05-10 1:36PM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 38 | 3,359 | 103.91% |
| BAX240517C00047500 | 2024-04-24 1:56PM EDT | 47.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 237 | 50.00% |
| BAX240517C00050000 | 2024-05-01 2:17PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 167 | 50.00% |
| BAX240517C00055000 | 2024-01-08 1:08PM EDT | 55.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 248.05% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240517P00020000 | 2023-11-10 11:17AM EDT | 20.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 1 | 4 | 309.38% |
| BAX240517P00022500 | 2023-10-31 2:17PM EDT | 22.50 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 287.89% |
| BAX240517P00025000 | 2024-05-08 9:30AM EDT | 25.00 | 0.20 | 0.30 | 0.75 | 0.00 | - | 1 | 5 | 257.03% |
| BAX240517P00027500 | 2024-01-25 10:52AM EDT | 27.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 4 | 33 | 183.79% |
| BAX240517P00029000 | 2024-05-08 2:56PM EDT | 29.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 1 | 85.94% |
| BAX240517P00030000 | 2024-05-08 3:16PM EDT | 30.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 2,683 | 73.44% |
| BAX240517P00031000 | 2024-05-13 11:42AM EDT | 31.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 111 | 63 | 69.92% |
| BAX240517P00032500 | 2024-05-09 10:37AM EDT | 32.50 | 0.05 | 0.05 | 0.25 | 0.00 | - | 12 | 259 | 65.63% |
| BAX240517P00033000 | 2024-05-08 3:21PM EDT | 33.00 | 0.10 | 0.05 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| BAX240517P00034000 | 2024-05-13 10:01AM EDT | 34.00 | 0.10 | 0.05 | 0.15 | +0.03 | +42.86% | 40 | 8 | 41.02% |
| BAX240517P00035000 | 2024-05-13 11:46AM EDT | 35.00 | 0.20 | 0.15 | 0.20 | +0.04 | +25.00% | 15 | 1,931 | 26.66% |
| BAX240517P00036000 | 2024-05-13 11:30AM EDT | 36.00 | 0.55 | 0.55 | 0.60 | +0.05 | +10.00% | 20 | 492 | 22.27% |
| BAX240517P00036500 | 2024-05-03 3:39PM EDT | 36.50 | 0.45 | 0.85 | 1.00 | 0.00 | - | 36 | 32 | 24.41% |
| BAX240517P00037000 | 2024-05-13 10:32AM EDT | 37.00 | 1.30 | 1.30 | 1.50 | +0.30 | +30.00% | 31 | 13 | 32.23% |
| BAX240517P00037500 | 2024-05-13 11:32AM EDT | 37.50 | 1.85 | 1.80 | 1.95 | 0.00 | - | 3 | 3,928 | 33.20% |
| BAX240517P00038000 | 2024-05-07 12:12PM EDT | 38.00 | 1.82 | 2.05 | 2.95 | 0.00 | - | 1 | 13 | 84.57% |
| BAX240517P00038500 | 2024-05-01 11:53AM EDT | 38.50 | 0.65 | 1.60 | 3.80 | 0.00 | - | - | 11 | 117.87% |
| BAX240517P00039000 | 2024-05-02 9:37AM EDT | 39.00 | 1.33 | 1.45 | 5.00 | 0.00 | - | - | 11 | 172.95% |
| BAX240517P00039500 | 2024-05-09 3:01PM EDT | 39.50 | 3.60 | 2.45 | 5.40 | 0.00 | - | 9 | 113 | 50.39% |
| BAX240517P00040000 | 2024-05-10 3:03PM EDT | 40.00 | 4.30 | 4.20 | 4.50 | 0.00 | - | 5 | 2,525 | 70.31% |
| BAX240517P00040500 | 2024-05-08 3:07PM EDT | 40.50 | 4.50 | 4.50 | 4.90 | 0.00 | - | 102 | 0 | 50.00% |
| BAX240517P00041000 | 2024-04-26 2:30PM EDT | 41.00 | 1.65 | 4.40 | 6.80 | 0.00 | - | 1 | 1 | 95.31% |
| BAX240517P00041500 | 2024-04-23 10:35AM EDT | 41.50 | 1.70 | 4.10 | 7.60 | 0.00 | - | - | 0 | 222.17% |
| BAX240517P00042000 | 2024-04-23 10:35AM EDT | 42.00 | 2.00 | 4.90 | 8.10 | 0.00 | - | - | 2 | 91.41% |
| BAX240517P00042500 | 2024-05-10 3:03PM EDT | 42.50 | 6.80 | 6.70 | 6.90 | 0.00 | - | 6 | 1,503 | 65.63% |
| BAX240517P00043000 | 2024-04-30 9:47AM EDT | 43.00 | 2.90 | 5.70 | 9.00 | 0.00 | - | - | 0 | 237.99% |
| BAX240517P00043500 | 2024-05-02 12:46PM EDT | 43.50 | 6.40 | 6.00 | 9.60 | 0.00 | - | 1 | 2 | 252.05% |
| BAX240517P00045000 | 2024-04-17 10:38AM EDT | 45.00 | 5.50 | 9.00 | 9.40 | 0.00 | - | 3 | 0 | 82.81% |
| BAX240517P00047500 | 2024-04-17 2:08PM EDT | 47.50 | 7.70 | 10.70 | 13.60 | 0.00 | - | 72 | 0 | 168.75% |
© 2024 Yahoo. All rights reserved.