New Zealand Markets close in 2 hrs 14 mins

Baxter International Inc. (BAX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
39.85-0.22 (-0.55%)
At close: 04:00PM EDT
39.90 +0.05 (+0.13%)
After hours: 06:43PM EDT
In the money
Show:ListStraddle
Callsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAX230331C000280002023-03-21 1:01PM EDT28.0011.3011.6012.20+11.30--2194.53%
BAX230331C000365002023-03-20 10:38AM EDT36.502.053.303.50+2.05--160.94%
BAX230331C000380002023-03-24 12:01PM EDT38.001.401.802.10+1.40--3062.70%
BAX230331C000385002023-03-27 9:32AM EDT38.502.141.401.55+2.14--4947.27%
BAX230331C000390002023-03-27 10:00AM EDT39.001.051.001.15+1.05--11444.73%
BAX230331C000395002023-03-27 1:30PM EDT39.501.010.650.75+1.01--2138.87%
BAX230331C000400002023-03-28 1:55PM EDT40.000.390.350.45+0.39-416536.13%
BAX230331C000405002023-03-28 2:12PM EDT40.500.200.150.25+0.20-17115935.16%
BAX230331C000410002023-03-28 11:16AM EDT41.000.150.050.15+0.15-214437.11%
BAX230331C000415002023-03-27 1:15PM EDT41.500.050.000.10+0.05--6040.23%
BAX230331C000420002023-03-28 10:59AM EDT42.000.050.000.10+0.05-31,20148.24%
BAX230331C000425002023-03-22 1:46PM EDT42.500.090.000.60+0.09--179.30%
BAX230331C000430002023-03-28 12:29PM EDT43.000.090.000.10+0.09-27553.52%
BAX230331C000440002023-03-27 1:30PM EDT44.000.030.000.75+0.03--42112.50%
BAX230331C000450002023-03-16 10:58AM EDT45.000.110.000.75+0.11--194128.13%
BAX230331C000460002023-02-28 10:35AM EDT46.000.100.000.75+0.10--2142.97%
Putsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAX230331P000270002023-03-23 12:43PM EDT27.000.130.000.75+0.13--5316.02%
BAX230331P000300002023-03-10 11:28AM EDT30.000.290.000.75+0.29--10246.88%
BAX230331P000340002023-03-21 1:48PM EDT34.000.050.000.75+0.05--10160.74%
BAX230331P000350002023-03-23 3:38PM EDT35.000.130.000.75+0.13--27139.65%
BAX230331P000355002023-03-24 12:54PM EDT35.500.050.000.75+0.05--2129.10%
BAX230331P000360002023-03-23 10:24AM EDT36.000.100.000.75+0.10--20118.56%
BAX230331P000365002023-03-24 11:19AM EDT36.500.220.000.10+0.22--3160.94%
BAX230331P000370002023-03-27 12:51PM EDT37.000.010.000.75+0.01--11196.88%
BAX230331P000375002023-03-28 11:45AM EDT37.500.050.000.10+0.05-54854.30%
BAX230331P000380002023-03-27 10:38AM EDT38.000.150.000.10+0.15--6645.70%
BAX230331P000385002023-03-24 1:46PM EDT38.500.500.050.15+0.50--1542.19%
BAX230331P000390002023-03-27 11:49AM EDT39.000.250.100.25+0.25--8040.63%
BAX230331P000395002023-03-28 3:23PM EDT39.500.350.250.35+0.35-62535.25%
BAX230331P000400002023-03-27 3:59PM EDT40.000.500.450.55+0.50--1,56232.62%
BAX230331P000405002023-03-27 3:24PM EDT40.500.600.750.90+0.60--1135.16%
BAX230331P000410002023-03-22 9:57AM EDT41.001.691.151.30+1.69--2,61137.11%
BAX230331P000415002023-03-27 12:48PM EDT41.501.651.501.85+1.65--1751.37%
BAX230331P000420002023-03-28 2:08PM EDT42.002.232.052.25+2.23-36148.24%
BAX230331P000440002023-03-27 9:46AM EDT44.003.954.004.30+3.95--184.77%