Baxter International Inc. (BAX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX250117C00017500 | 2024-02-06 12:20PM EDT | 17.50 | 21.70 | 24.10 | 29.00 | 0.00 | - | - | 0 | 218.36% |
| BAX250117C00020000 | 2024-03-08 1:50PM EDT | 20.00 | 24.10 | 20.50 | 24.90 | 0.00 | - | 2 | 9 | 160.60% |
| BAX250117C00022500 | 2024-08-14 11:44AM EDT | 22.50 | 13.07 | 17.40 | 18.90 | 0.00 | - | 14 | 25 | 94.92% |
| BAX250117C00025000 | 2024-08-13 10:02AM EDT | 25.00 | 9.79 | 14.60 | 15.00 | 0.00 | - | 1 | 79 | 58.25% |
| BAX250117C00027500 | 2024-08-26 1:14PM EDT | 27.50 | 10.77 | 11.90 | 13.50 | 0.00 | - | 2 | 71 | 58.79% |
| BAX250117C00030000 | 2024-09-18 3:26PM EDT | 30.00 | 10.01 | 9.60 | 11.40 | +0.47 | +4.93% | 2 | 439 | 54.00% |
| BAX250117C00032500 | 2024-09-09 1:19PM EDT | 32.50 | 8.00 | 7.30 | 7.80 | 0.00 | - | 4 | 392 | 39.80% |
| BAX250117C00035000 | 2024-09-16 3:18PM EDT | 35.00 | 6.17 | 4.30 | 5.70 | 0.00 | - | 5 | 493 | 35.38% |
| BAX250117C00037500 | 2024-09-18 3:41PM EDT | 37.50 | 3.54 | 3.50 | 3.80 | -0.66 | -15.71% | 7 | 582 | 31.23% |
| BAX250117C00040000 | 2024-09-18 10:09AM EDT | 40.00 | 2.30 | 2.05 | 2.25 | -0.50 | -17.86% | 3 | 1,719 | 27.91% |
| BAX250117C00042500 | 2024-09-16 1:20PM EDT | 42.50 | 1.50 | 1.05 | 1.40 | 0.00 | - | 4 | 1,356 | 28.42% |
| BAX250117C00045000 | 2024-09-18 3:48PM EDT | 45.00 | 0.55 | 0.40 | 0.60 | -0.15 | -21.43% | 22 | 2,843 | 25.27% |
| BAX250117C00047500 | 2024-09-09 11:52AM EDT | 47.50 | 0.36 | 0.15 | 0.35 | 0.00 | - | 11 | 369 | 26.47% |
| BAX250117C00050000 | 2024-09-13 3:14PM EDT | 50.00 | 0.18 | 0.05 | 0.40 | 0.00 | - | 1 | 2,565 | 32.47% |
| BAX250117C00052500 | 2024-08-02 11:34AM EDT | 52.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 350 | 44.14% |
| BAX250117C00055000 | 2024-08-06 12:50PM EDT | 55.00 | 0.17 | 0.05 | 1.10 | 0.00 | - | 1 | 222 | 54.88% |
| BAX250117C00057500 | 2024-04-12 9:33AM EDT | 57.50 | 0.57 | 0.00 | 2.20 | 0.00 | - | 60 | 298 | 59.33% |
| BAX250117C00060000 | 2024-05-08 9:40AM EDT | 60.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 1 | 376 | 52.49% |
| BAX250117C00062500 | 2024-04-12 1:27PM EDT | 62.50 | 0.25 | 0.00 | 1.50 | 0.00 | - | 20 | 249 | 60.55% |
| BAX250117C00065000 | 2024-09-03 2:30PM EDT | 65.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 113 | 70.56% |
| BAX250117C00067500 | 2023-12-21 3:59PM EDT | 67.50 | 0.26 | 0.00 | 0.75 | 0.00 | - | 80 | 95 | 57.52% |
| BAX250117C00070000 | 2024-08-06 10:02AM EDT | 70.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 25.00% |
| BAX250117C00075000 | 2024-04-16 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 1,013 | 25.00% |
| BAX250117C00080000 | 2024-03-18 9:39AM EDT | 80.00 | 0.25 | 0.00 | 1.55 | 0.00 | - | 1 | 57 | 82.08% |
| BAX250117C00085000 | 2024-01-24 2:58PM EDT | 85.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 31 | 108 | 75.00% |
| BAX250117C00090000 | 2024-07-10 9:30AM EDT | 90.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 10 | 92 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX250117P00017500 | 2024-01-29 2:47PM EDT | 17.50 | 0.15 | 0.00 | 0.40 | 0.00 | - | 3 | 20 | 80.66% |
| BAX250117P00020000 | 2024-05-02 10:23AM EDT | 20.00 | 0.07 | 0.00 | 1.25 | 0.00 | - | 20 | 460 | 89.16% |
| BAX250117P00022500 | 2024-09-09 10:02AM EDT | 22.50 | 0.20 | 0.00 | 0.35 | 0.00 | - | 2 | 237 | 56.84% |
| BAX250117P00025000 | 2024-09-09 10:39AM EDT | 25.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 1 | 797 | 76.95% |
| BAX250117P00027500 | 2024-09-09 10:39AM EDT | 27.50 | 0.26 | 0.00 | 2.25 | 0.00 | - | 2 | 215 | 65.33% |
| BAX250117P00030000 | 2024-09-09 10:39AM EDT | 30.00 | 0.33 | 0.15 | 0.30 | 0.00 | - | 3 | 1,408 | 35.40% |
| BAX250117P00032500 | 2024-09-13 9:55AM EDT | 32.50 | 0.50 | 0.30 | 0.50 | 0.00 | - | 1 | 1,856 | 31.74% |
| BAX250117P00035000 | 2024-09-13 3:11PM EDT | 35.00 | 0.75 | 0.65 | 0.90 | 0.00 | - | 11 | 1,295 | 29.22% |
| BAX250117P00037500 | 2024-09-18 11:41AM EDT | 37.50 | 1.35 | 1.30 | 1.50 | +0.13 | +10.66% | 1 | 591 | 26.16% |
| BAX250117P00040000 | 2024-09-13 3:13PM EDT | 40.00 | 2.40 | 2.35 | 2.50 | 0.00 | - | 52 | 1,027 | 23.73% |
| BAX250117P00042500 | 2024-09-17 9:38AM EDT | 42.50 | 3.25 | 3.80 | 4.20 | 0.00 | - | 16 | 314 | 24.46% |
| BAX250117P00045000 | 2024-09-05 12:19PM EDT | 45.00 | 7.31 | 5.60 | 6.20 | 0.00 | - | 5 | 358 | 24.81% |
| BAX250117P00047500 | 2024-07-03 12:06PM EDT | 47.50 | 16.50 | 10.50 | 14.10 | 0.00 | - | 3 | 18 | 76.20% |
| BAX250117P00050000 | 2024-07-11 2:42PM EDT | 50.00 | 15.47 | 10.80 | 14.90 | 0.00 | - | 75 | 64 | 60.01% |
| BAX250117P00052500 | 2023-12-20 11:36AM EDT | 52.50 | 13.90 | 12.70 | 14.50 | 0.00 | - | 6 | 8 | 54.20% |
| BAX250117P00055000 | 2024-04-22 11:06AM EDT | 55.00 | 15.00 | 18.70 | 22.70 | 0.00 | - | 1 | 10 | 105.42% |
| BAX250117P00057500 | 2023-08-16 12:20PM EDT | 57.50 | 15.50 | 17.50 | 19.30 | 0.00 | - | 1 | 0 | 60.55% |
| BAX250117P00060000 | 2024-03-21 9:49AM EDT | 60.00 | 17.70 | 18.40 | 22.40 | 0.00 | - | 1 | 0 | 74.22% |
| BAX250117P00062500 | 2024-07-11 2:42PM EDT | 62.50 | 28.60 | 23.10 | 27.40 | 0.00 | - | 28 | 30 | 83.47% |
| BAX250117P00065000 | 2024-07-11 2:42PM EDT | 65.00 | 27.80 | 25.60 | 29.90 | 0.00 | - | 28 | 14 | 87.45% |
| BAX250117P00067500 | 2024-07-11 2:42PM EDT | 67.50 | 34.20 | 28.10 | 32.40 | 0.00 | - | 75 | 45 | 91.21% |
| BAX250117P00070000 | 2024-03-20 2:24PM EDT | 70.00 | 28.10 | 28.40 | 32.40 | 0.00 | - | 1 | 0 | 89.38% |
| BAX250117P00075000 | 2024-03-06 11:09AM EDT | 75.00 | 32.50 | 30.40 | 34.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAX250117P00080000 | 2024-03-12 2:16PM EDT | 80.00 | 36.90 | 35.70 | 39.70 | 0.00 | - | - | 0 | 0.00% |
| BAX250117P00090000 | 2024-03-01 11:53AM EDT | 90.00 | 48.85 | 45.00 | 49.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.