Baxter International Inc. (BAX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240503C00040000 | 2024-04-26 3:26PM EDT | 2024-05-03 | 1.24 | 1.10 | 1.25 | +0.19 | +18.10% | 20 | 3 | 54.10% |
| BAX240517C00040000 | 2024-04-26 3:13PM EDT | 2024-05-17 | 1.53 | 1.40 | 1.50 | -0.06 | -3.77% | 2 | 2,575 | 38.33% |
| BAX240524C00040000 | 2024-04-22 9:55AM EDT | 2024-05-24 | 1.70 | 1.65 | 1.80 | 0.00 | - | 5 | 26 | 39.89% |
| BAX240531C00040000 | 2024-04-26 1:33PM EDT | 2024-05-31 | 1.70 | 0.10 | 1.90 | -0.55 | -24.44% | 1 | 1 | 37.60% |
| BAX240621C00040000 | 2024-04-26 3:23PM EDT | 2024-06-21 | 2.05 | 1.90 | 2.05 | -0.05 | -2.38% | 2 | 884 | 31.98% |
| BAX240816C00040000 | 2024-04-26 12:14PM EDT | 2024-08-16 | 2.77 | 2.75 | 2.90 | -0.27 | -8.88% | 1 | 249 | 32.20% |
| BAX250117C00040000 | 2024-04-25 11:56AM EDT | 2025-01-17 | 4.38 | 4.20 | 4.40 | +0.18 | +4.29% | 1 | 994 | 31.91% |
| BAX260116C00040000 | 2024-04-12 12:59PM EDT | 2026-01-16 | 7.30 | 6.50 | 7.10 | 0.00 | - | 5 | 40 | 33.79% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240503P00040000 | 2024-04-25 1:05PM EDT | 2024-05-03 | 1.13 | 0.90 | 1.05 | 0.00 | - | 108 | 112 | 50.68% |
| BAX240510P00040000 | 2024-04-05 9:46AM EDT | 2024-05-10 | 0.57 | 1.05 | 1.15 | 0.00 | - | 5 | 5 | 40.23% |
| BAX240517P00040000 | 2024-04-26 3:16PM EDT | 2024-05-17 | 1.10 | 1.15 | 1.25 | -0.10 | -8.33% | 1 | 2,929 | 35.16% |
| BAX240524P00040000 | 2024-04-25 10:39AM EDT | 2024-05-24 | 1.51 | 1.30 | 1.45 | 0.00 | - | 1 | 18 | 34.86% |
| BAX240531P00040000 | 2024-04-18 12:05PM EDT | 2024-05-31 | 1.92 | 1.40 | 1.50 | 0.00 | - | - | 1 | 32.08% |
| BAX240621P00040000 | 2024-04-25 1:39PM EDT | 2024-06-21 | 1.85 | 1.70 | 1.80 | 0.00 | - | 2 | 1,636 | 30.08% |
| BAX240816P00040000 | 2024-04-26 12:03PM EDT | 2024-08-16 | 2.40 | 2.25 | 2.40 | -0.05 | -2.04% | 1 | 193 | 28.00% |
| BAX241115P00040000 | 2024-04-25 1:03PM EDT | 2024-11-15 | 3.20 | 2.95 | 3.20 | 0.00 | - | 27 | 133 | 27.52% |
| BAX250117P00040000 | 2024-04-22 3:29PM EDT | 2025-01-17 | 3.40 | 3.40 | 3.60 | 0.00 | - | 35 | 914 | 26.98% |
| BAX260116P00040000 | 2024-04-25 2:47PM EDT | 2026-01-16 | 5.10 | 4.90 | 5.40 | 0.00 | - | 1 | 61 | 26.19% |
© 2024 Yahoo. All rights reserved.