Baxter International Inc. (BAX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240920C00022500 | 2024-08-30 2:53PM EDT | 22.50 | 15.70 | 17.20 | 18.10 | 0.00 | - | 2 | 2 | 315.23% |
| BAX240920C00030000 | 2024-09-13 3:13PM EDT | 30.00 | 9.80 | 9.70 | 9.90 | +1.44 | +17.22% | 1 | 3 | 122.66% |
| BAX240920C00032000 | 2024-08-20 2:11PM EDT | 32.00 | 4.50 | 7.70 | 7.90 | 0.00 | - | - | 0 | 98.44% |
| BAX240920C00032500 | 2024-08-29 3:25PM EDT | 32.50 | 5.75 | 7.20 | 7.40 | 0.00 | - | 4,320 | 0 | 92.58% |
| BAX240920C00033000 | 2024-08-22 11:51AM EDT | 33.00 | 3.60 | 6.70 | 6.90 | 0.00 | - | - | 0 | 86.72% |
| BAX240920C00034000 | 2024-08-20 12:18PM EDT | 34.00 | 2.20 | 5.70 | 5.90 | 0.00 | - | - | 0 | 75.39% |
| BAX240920C00035000 | 2024-09-10 9:49AM EDT | 35.00 | 4.30 | 4.70 | 4.90 | 0.00 | - | 1 | 71 | 63.67% |
| BAX240920C00036000 | 2024-08-28 12:09PM EDT | 36.00 | 1.75 | 3.70 | 3.90 | 0.00 | - | 2 | 238 | 52.34% |
| BAX240920C00036500 | 2024-09-11 2:26PM EDT | 36.50 | 2.70 | 3.20 | 3.40 | 0.00 | - | 1 | 7 | 58.01% |
| BAX240920C00037000 | 2024-09-13 10:43AM EDT | 37.00 | 2.92 | 2.75 | 2.85 | +0.46 | +18.70% | 2 | 202 | 46.48% |
| BAX240920C00037500 | 2024-09-13 3:13PM EDT | 37.50 | 2.35 | 2.25 | 2.50 | +0.33 | +16.34% | 1 | 1,425 | 52.25% |
| BAX240920C00038000 | 2024-09-13 10:40AM EDT | 38.00 | 1.95 | 1.60 | 1.90 | +0.31 | +18.90% | 2 | 216 | 37.50% |
| BAX240920C00038500 | 2024-09-13 3:13PM EDT | 38.50 | 1.40 | 1.20 | 1.45 | +0.75 | +115.38% | 1 | 537 | 33.59% |
| BAX240920C00039000 | 2024-09-13 12:44PM EDT | 39.00 | 1.20 | 0.90 | 1.00 | +0.50 | +71.43% | 6 | 2,636 | 28.22% |
| BAX240920C00039500 | 2024-09-09 2:52PM EDT | 39.50 | 0.69 | 0.55 | 0.65 | 0.00 | - | 26 | 12 | 26.27% |
| BAX240920C00040000 | 2024-09-13 1:45PM EDT | 40.00 | 0.45 | 0.30 | 0.40 | +0.32 | +246.15% | 61 | 248 | 25.88% |
| BAX240920C00041000 | 2024-09-13 10:39AM EDT | 41.00 | 0.11 | 0.05 | 0.15 | +0.09 | +450.00% | 10 | 10 | 28.03% |
| BAX240920C00042000 | 2024-09-09 2:52PM EDT | 42.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 21 | 31 | 54.88% |
| BAX240920C00042500 | 2024-09-09 2:49PM EDT | 42.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 61 | 68 | 34.57% |
| BAX240920C00045000 | 2024-08-26 10:00AM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 112 | 55.86% |
| BAX240920C00047500 | 2024-08-26 10:44AM EDT | 47.50 | 0.03 | 0.00 | 0.70 | 0.00 | - | 1 | 28 | 115.04% |
| BAX240920C00050000 | 2024-08-19 1:59PM EDT | 50.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 21 | 62 | 126.17% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240920P00017500 | 2024-08-09 3:34PM EDT | 17.50 | 0.06 | 0.00 | 1.35 | 0.00 | - | - | 3 | 481.25% |
| BAX240920P00029000 | 2024-08-21 3:58PM EDT | 29.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 10 | 189.06% |
| BAX240920P00030000 | 2024-08-23 3:00PM EDT | 30.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 1,261 | 121.09% |
| BAX240920P00032500 | 2024-09-09 10:46AM EDT | 32.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 16,124 | 75.78% |
| BAX240920P00033000 | 2024-08-23 3:52PM EDT | 33.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 60 | 60 | 71.09% |
| BAX240920P00034000 | 2024-08-21 10:09AM EDT | 34.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 112.11% |
| BAX240920P00035000 | 2024-09-09 9:47AM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1,958 | 97.07% |
| BAX240920P00036000 | 2024-08-22 10:53AM EDT | 36.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 82.03% |
| BAX240920P00036500 | 2024-09-05 12:14PM EDT | 36.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 74.51% |
| BAX240920P00037000 | 2024-09-06 9:55AM EDT | 37.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 1 | 8 | 61.23% |
| BAX240920P00037500 | 2024-09-13 2:39PM EDT | 37.50 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 5 | 139 | 36.91% |
| BAX240920P00038000 | 2024-09-13 1:17PM EDT | 38.00 | 0.06 | 0.05 | 0.10 | -0.09 | -60.00% | 1 | 32 | 30.66% |
| BAX240920P00038500 | 2024-09-10 10:10AM EDT | 38.50 | 0.40 | 0.05 | 0.15 | 0.00 | - | 1 | 43 | 28.13% |
| BAX240920P00039000 | 2024-09-13 12:48PM EDT | 39.00 | 0.15 | 0.15 | 0.20 | -0.19 | -55.88% | 5 | 253 | 23.63% |
| BAX240920P00039500 | 2024-09-13 2:33PM EDT | 39.50 | 0.35 | 0.30 | 0.35 | -0.45 | -56.25% | 3 | 49 | 22.27% |
| BAX240920P00040000 | 2024-09-09 2:28PM EDT | 40.00 | 0.85 | 0.50 | 0.60 | 0.00 | - | 13 | 64 | 21.88% |
| BAX240920P00041000 | 2024-08-28 10:48AM EDT | 41.00 | 3.40 | 1.25 | 1.40 | 0.00 | - | 7 | 7 | 25.78% |
| BAX240920P00042000 | 2024-08-20 12:14PM EDT | 42.00 | 6.20 | 2.20 | 2.35 | 0.00 | - | - | 0 | 32.42% |
| BAX240920P00042500 | 2024-08-22 1:22PM EDT | 42.50 | 6.30 | 2.70 | 2.85 | 0.00 | - | 3 | 2 | 37.31% |
| BAX240920P00043000 | 2024-08-22 1:22PM EDT | 43.00 | 6.80 | 3.20 | 3.40 | 0.00 | - | - | 1 | 48.24% |
| BAX240920P00045000 | 2024-08-21 2:37PM EDT | 45.00 | 8.85 | 5.20 | 5.40 | 0.00 | - | - | 0 | 67.19% |
© 2024 Yahoo. All rights reserved.