Baxter International Inc. (BAX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX241018C00035000 | 2024-10-11 1:26PM EDT | 2024-10-18 | 1.90 | 0.95 | 2.10 | +0.27 | +16.56% | 1 | 43 | 48.34% |
| BAX241101C00035000 | 2024-10-07 3:55PM EDT | 2024-11-01 | 1.73 | 1.20 | 3.60 | 0.00 | - | 8 | 9 | 77.44% |
| BAX241115C00035000 | 2024-10-14 3:49PM EDT | 2024-11-15 | 2.75 | 2.70 | 4.90 | +0.08 | +3.00% | 141 | 2,790 | 63.62% |
| BAX250117C00035000 | 2024-10-14 1:38PM EDT | 2025-01-17 | 3.20 | 3.20 | 3.50 | +0.05 | +1.59% | 25 | 489 | 33.01% |
| BAX250221C00035000 | 2024-10-14 11:12AM EDT | 2025-02-21 | 3.70 | 3.60 | 4.10 | +0.11 | +3.06% | 20 | 41 | 35.57% |
| BAX250620C00035000 | 2024-10-14 2:03PM EDT | 2025-06-20 | 4.71 | 4.00 | 4.90 | -1.79 | -27.54% | 5 | 109 | 32.69% |
| BAX260116C00035000 | 2024-10-10 3:59PM EDT | 2026-01-16 | 5.95 | 5.50 | 6.10 | 0.00 | - | 1 | 190 | 31.76% |
| BAX270115C00035000 | 2024-10-03 3:35PM EDT | 2027-01-15 | 6.35 | 5.40 | 9.30 | 0.00 | - | 12 | 23 | 39.11% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX241018P00035000 | 2024-10-11 9:59AM EDT | 2024-10-18 | 0.06 | 0.00 | 0.10 | 0.00 | - | 12 | 181 | 39.06% |
| BAX241025P00035000 | 2024-10-11 1:34PM EDT | 2024-10-25 | 0.17 | 0.05 | 0.15 | 0.00 | - | 1 | 109 | 28.71% |
| BAX241101P00035000 | 2024-10-08 9:50AM EDT | 2024-11-01 | 0.30 | 0.15 | 0.25 | 0.00 | - | 1 | 9 | 27.54% |
| BAX241108P00035000 | 2024-10-10 10:54AM EDT | 2024-11-08 | 0.50 | 0.55 | 0.70 | 0.00 | - | 1 | 9 | 38.18% |
| BAX241115P00035000 | 2024-10-14 2:15PM EDT | 2024-11-15 | 0.65 | 0.65 | 0.70 | -0.20 | -23.53% | 9 | 2,194 | 33.89% |
| BAX241122P00035000 | 2024-10-10 1:21PM EDT | 2024-11-22 | 0.65 | 0.50 | 2.55 | 0.00 | - | - | 5 | 72.22% |
| BAX250117P00035000 | 2024-10-14 2:24PM EDT | 2025-01-17 | 1.24 | 1.15 | 1.30 | +0.09 | +7.83% | 115 | 1,465 | 28.86% |
| BAX250221P00035000 | 2024-10-02 3:41PM EDT | 2025-02-21 | 1.92 | 1.40 | 1.70 | 0.00 | - | 1 | 64 | 29.64% |
| BAX250516P00035000 | 2024-10-14 12:29PM EDT | 2025-05-16 | 2.28 | 2.10 | 2.30 | -0.22 | -8.80% | 2 | 20 | 28.81% |
| BAX250620P00035000 | 2024-10-10 3:15PM EDT | 2025-06-20 | 2.30 | 1.85 | 2.50 | 0.00 | - | 2 | 169 | 28.47% |
| BAX250919P00035000 | 2024-09-27 11:22AM EDT | 2025-09-19 | 1.98 | 2.40 | 5.00 | 0.00 | - | 2 | 2 | 42.92% |
| BAX260116P00035000 | 2024-10-03 2:25PM EDT | 2026-01-16 | 3.70 | 2.25 | 3.50 | 0.00 | - | 1 | 235 | 27.38% |
© 2024 Yahoo. All rights reserved.