Baxter International Inc. (BAX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240503C00045000 | 2024-04-25 3:41PM EDT | 2024-05-03 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 38 | 51.95% |
| BAX240510C00045000 | 2024-04-15 9:40AM EDT | 2024-05-10 | 0.25 | 0.05 | 0.10 | 0.00 | - | 12 | 13 | 41.02% |
| BAX240517C00045000 | 2024-04-23 3:52PM EDT | 2024-05-17 | 0.25 | 0.10 | 0.20 | 0.00 | - | 17 | 3,380 | 39.36% |
| BAX240524C00045000 | 2024-04-25 10:44AM EDT | 2024-05-24 | 0.21 | 0.20 | 0.30 | 0.00 | - | 1 | 695 | 38.18% |
| BAX240531C00045000 | 2024-04-26 12:56PM EDT | 2024-05-31 | 0.20 | 0.20 | 0.30 | -0.27 | -57.45% | 7 | 1 | 33.99% |
| BAX240621C00045000 | 2024-04-25 10:38AM EDT | 2024-06-21 | 0.40 | 0.35 | 0.45 | 0.00 | - | 3 | 757 | 30.62% |
| BAX240816C00045000 | 2024-04-23 1:23PM EDT | 2024-08-16 | 1.25 | 0.90 | 1.00 | 0.00 | - | 50 | 939 | 29.79% |
| BAX241115C00045000 | 2024-04-22 2:46PM EDT | 2024-11-15 | 1.95 | 1.70 | 1.90 | 0.00 | - | 14 | 82 | 30.62% |
| BAX250117C00045000 | 2024-04-26 2:27PM EDT | 2025-01-17 | 2.30 | 0.85 | 2.35 | +0.05 | +2.22% | 6 | 2,264 | 30.24% |
| BAX260116C00045000 | 2024-04-19 3:03PM EDT | 2026-01-16 | 4.32 | 4.30 | 4.90 | 0.00 | - | 3 | 58 | 31.97% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240503P00045000 | 2024-04-26 1:32PM EDT | 2024-05-03 | 5.03 | 4.60 | 5.10 | +3.03 | +151.50% | 1 | 1 | 74.61% |
| BAX240517P00045000 | 2024-04-17 10:38AM EDT | 2024-05-17 | 5.50 | 4.50 | 5.00 | 0.00 | - | 3 | 276 | 35.16% |
| BAX240621P00045000 | 2024-04-26 9:30AM EDT | 2024-06-21 | 4.65 | 5.10 | 5.30 | -1.12 | -19.41% | 1 | 92 | 30.13% |
| BAX240816P00045000 | 2024-04-03 10:57AM EDT | 2024-08-16 | 3.55 | 4.30 | 6.60 | 0.00 | - | 1 | 35 | 39.23% |
| BAX241115P00045000 | 2024-04-08 11:29AM EDT | 2024-11-15 | 4.70 | 5.50 | 7.40 | 0.00 | - | 3 | 8 | 36.23% |
| BAX250117P00045000 | 2024-04-22 11:07AM EDT | 2025-01-17 | 6.42 | 6.20 | 6.50 | 0.00 | - | 1 | 1,436 | 24.60% |
| BAX260116P00045000 | 2024-03-27 11:31AM EDT | 2026-01-16 | 6.65 | 7.60 | 8.10 | 0.00 | - | 3 | 9 | 23.99% |
© 2024 Yahoo. All rights reserved.