Baxter International Inc. (BAX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240510C00033000 | 2024-05-09 3:42PM EDT | 33.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BAX240510C00035000 | 2024-05-09 12:02PM EDT | 35.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| BAX240510C00036000 | 2024-05-09 12:10PM EDT | 36.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| BAX240510C00036500 | 2024-05-08 9:38AM EDT | 36.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BAX240510C00037000 | 2024-05-07 1:05PM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BAX240510C00037500 | 2024-05-09 1:29PM EDT | 37.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BAX240510C00038000 | 2024-05-07 1:50PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BAX240510C00038500 | 2024-05-03 9:58AM EDT | 38.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BAX240510C00039500 | 2024-05-01 11:24AM EDT | 39.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BAX240510C00040000 | 2024-05-01 2:44PM EDT | 40.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BAX240510C00040500 | 2024-05-01 11:15AM EDT | 40.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BAX240510C00041000 | 2024-05-02 9:52AM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BAX240510C00041500 | 2024-05-01 2:21PM EDT | 41.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BAX240510C00042000 | 2024-05-02 9:33AM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BAX240510C00043000 | 2024-05-02 10:52AM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BAX240510C00043500 | 2024-04-26 12:30PM EDT | 43.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BAX240510C00044000 | 2024-04-30 11:14AM EDT | 44.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BAX240510C00045000 | 2024-04-15 9:40AM EDT | 45.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| BAX240510C00047000 | 2024-05-02 9:52AM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240510P00033000 | 2024-05-02 12:34PM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BAX240510P00035000 | 2024-05-08 3:38PM EDT | 35.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| BAX240510P00036000 | 2024-05-08 3:54PM EDT | 36.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| BAX240510P00036500 | 2024-05-08 11:40AM EDT | 36.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BAX240510P00037000 | 2024-05-08 3:24PM EDT | 37.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| BAX240510P00037500 | 2024-05-02 10:45AM EDT | 37.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BAX240510P00038000 | 2024-05-08 3:07PM EDT | 38.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| BAX240510P00038500 | 2024-05-01 12:59PM EDT | 38.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BAX240510P00039000 | 2024-05-02 9:37AM EDT | 39.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BAX240510P00039500 | 2024-05-08 3:08PM EDT | 39.50 | 3.24 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| BAX240510P00040000 | 2024-05-02 10:34AM EDT | 40.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| BAX240510P00040500 | 2024-05-08 3:08PM EDT | 40.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| BAX240510P00041000 | 2024-05-01 11:27AM EDT | 41.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BAX240510P00041500 | 2024-05-08 3:08PM EDT | 41.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BAX240510P00043000 | 2024-04-03 12:18PM EDT | 43.00 | 1.25 | 4.70 | 7.70 | 0.00 | - | 1 | 0 | 355.08% |
| BAX240510P00044000 | 2024-05-02 12:48PM EDT | 44.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.