BAX - Baxter International Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240119C00020000 | 2023-06-01 9:30AM EDT | 20.00 | 20.89 | 21.60 | 22.00 | 0.00 | - | 5 | 9 | 62.99% |
| BAX240119C00025000 | 2023-01-25 1:48PM EDT | 25.00 | 20.58 | 14.30 | 18.00 | 0.00 | - | - | 1 | 68.65% |
| BAX240119C00030000 | 2023-06-01 12:47PM EDT | 30.00 | 12.21 | 12.50 | 12.70 | 0.00 | - | 9 | 62 | 46.29% |
| BAX240119C00032500 | 2023-04-06 10:40AM EDT | 32.50 | 11.42 | 14.50 | 15.10 | 0.00 | - | 31 | 26 | 85.08% |
| BAX240119C00035000 | 2023-05-31 10:01AM EDT | 35.00 | 7.25 | 8.30 | 8.60 | 0.00 | - | 9 | 45 | 39.65% |
| BAX240119C00037500 | 2023-05-26 2:32PM EDT | 37.50 | 6.50 | 6.60 | 6.80 | 0.00 | - | 26 | 121 | 37.13% |
| BAX240119C00040000 | 2023-06-01 3:47PM EDT | 40.00 | 5.00 | 4.90 | 5.20 | 0.00 | - | 1 | 572 | 34.92% |
| BAX240119C00042500 | 2023-05-30 12:03PM EDT | 42.50 | 3.42 | 3.70 | 3.90 | 0.00 | - | 22 | 151 | 33.55% |
| BAX240119C00045000 | 2023-06-01 11:44AM EDT | 45.00 | 2.50 | 2.65 | 2.75 | 0.00 | - | 10 | 8,540 | 31.71% |
| BAX240119C00047500 | 2023-06-02 10:14AM EDT | 47.50 | 1.85 | 1.75 | 1.95 | +0.11 | +6.32% | 10 | 733 | 30.97% |
| BAX240119C00050000 | 2023-06-01 3:47PM EDT | 50.00 | 1.10 | 1.15 | 1.25 | 0.00 | - | 23 | 1,210 | 29.42% |
| BAX240119C00052500 | 2023-06-01 10:21AM EDT | 52.50 | 0.65 | 0.70 | 0.85 | 0.00 | - | 66 | 402 | 29.15% |
| BAX240119C00055000 | 2023-06-01 11:44AM EDT | 55.00 | 0.45 | 0.40 | 0.55 | 0.00 | - | 2 | 1,349 | 28.69% |
| BAX240119C00057500 | 2023-05-30 9:32AM EDT | 57.50 | 0.30 | 0.20 | 0.40 | 0.00 | - | 2 | 1,123 | 29.25% |
| BAX240119C00060000 | 2023-06-02 10:27AM EDT | 60.00 | 0.20 | 0.15 | 0.20 | -0.20 | -50.00% | 40 | 455 | 27.54% |
| BAX240119C00062500 | 2023-05-18 3:39PM EDT | 62.50 | 0.20 | 0.00 | 0.30 | 0.00 | - | 7 | 85 | 32.32% |
| BAX240119C00065000 | 2023-05-11 12:23PM EDT | 65.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 23 | 550 | 31.98% |
| BAX240119C00067500 | 2023-05-22 9:30AM EDT | 67.50 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 63 | 32.42% |
| BAX240119C00070000 | 2023-04-28 1:42PM EDT | 70.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 8 | 112 | 34.28% |
| BAX240119C00072500 | 2023-01-13 1:48PM EDT | 72.50 | 0.27 | 0.00 | 0.55 | 0.00 | - | 10 | 119 | 46.19% |
| BAX240119C00075000 | 2023-02-28 11:30AM EDT | 75.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 5 | 16 | 47.22% |
| BAX240119C00077500 | 2023-04-19 12:11PM EDT | 77.50 | 0.09 | 0.00 | 0.10 | 0.00 | - | 3 | 29 | 37.11% |
| BAX240119C00080000 | 2023-01-31 12:59PM EDT | 80.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 3 | 47 | 41.02% |
| BAX240119C00082500 | 2023-01-31 1:09PM EDT | 82.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 15 | 42.53% |
| BAX240119C00085000 | 2023-06-01 2:39PM EDT | 85.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 202 | 47.75% |
| BAX240119C00087500 | 2022-12-01 3:29PM EDT | 87.50 | 0.45 | 0.00 | 0.60 | 0.00 | - | 2 | 12 | 50.78% |
| BAX240119C00090000 | 2023-02-17 12:01PM EDT | 90.00 | 0.06 | 0.00 | 1.60 | 0.00 | - | 2 | 19 | 63.28% |
| BAX240119C00092500 | 2022-08-03 3:14PM EDT | 92.50 | 0.60 | 0.20 | 1.60 | 0.00 | - | 2 | 11 | 66.55% |
| BAX240119C00095000 | 2022-10-06 12:17PM EDT | 95.00 | 0.60 | 0.00 | 0.90 | 0.00 | - | 1 | 11 | 59.13% |
| BAX240119C00100000 | 2022-10-11 2:21PM EDT | 100.00 | 0.80 | 0.00 | 2.55 | 0.00 | - | 2 | 24 | 76.88% |
| BAX240119C00105000 | 2023-01-05 1:49PM EDT | 105.00 | 0.18 | 0.00 | 2.15 | 0.00 | - | 5 | 6 | 76.64% |
| BAX240119C00110000 | 2022-10-28 3:25PM EDT | 110.00 | 0.43 | 0.00 | 2.30 | 0.00 | - | 10 | 9 | 80.44% |
| BAX240119C00115000 | 2023-01-25 3:12PM EDT | 115.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 81.71% |
| BAX240119C00125000 | 2021-11-17 10:30AM EDT | 125.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| BAX240119C00130000 | 2022-10-27 3:11PM EDT | 130.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 71 | 0 | 70.31% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240119P00020000 | 2023-05-15 12:34PM EDT | 20.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 116 | 52.54% |
| BAX240119P00022500 | 2023-05-22 3:01PM EDT | 22.50 | 0.25 | 0.05 | 0.45 | 0.00 | - | 2 | 121 | 53.71% |
| BAX240119P00025000 | 2023-06-01 2:36PM EDT | 25.00 | 0.33 | 0.30 | 0.50 | 0.00 | - | 3 | 94 | 47.12% |
| BAX240119P00027500 | 2023-05-19 11:16AM EDT | 27.50 | 0.50 | 0.45 | 0.60 | 0.00 | - | 1 | 98 | 41.90% |
| BAX240119P00030000 | 2023-06-01 3:47PM EDT | 30.00 | 0.82 | 0.65 | 0.80 | 0.00 | - | 1 | 48 | 38.16% |
| BAX240119P00032500 | 2023-05-15 11:21AM EDT | 32.50 | 1.15 | 1.00 | 1.15 | 0.00 | - | 1 | 53 | 35.69% |
| BAX240119P00035000 | 2023-05-31 9:39AM EDT | 35.00 | 2.00 | 1.50 | 1.60 | 0.00 | - | 1 | 266 | 33.06% |
| BAX240119P00037500 | 2023-05-30 9:30AM EDT | 37.50 | 2.45 | 2.10 | 2.25 | 0.00 | - | 1 | 302 | 30.96% |
| BAX240119P00040000 | 2023-06-01 3:47PM EDT | 40.00 | 3.20 | 2.95 | 3.10 | 0.00 | - | 1 | 1,700 | 28.89% |
| BAX240119P00042500 | 2023-06-01 2:38PM EDT | 42.50 | 4.38 | 4.10 | 4.20 | 0.00 | - | 1 | 622 | 26.95% |
| BAX240119P00045000 | 2023-05-12 11:55AM EDT | 45.00 | 5.10 | 5.40 | 5.60 | 0.00 | - | 1 | 1,718 | 25.27% |
| BAX240119P00047500 | 2023-05-02 3:29PM EDT | 47.50 | 4.50 | 7.20 | 7.50 | 0.00 | - | 66 | 332 | 25.64% |
| BAX240119P00050000 | 2023-05-05 10:32AM EDT | 50.00 | 6.90 | 8.90 | 9.30 | 0.00 | - | 2 | 1,812 | 22.88% |
| BAX240119P00052500 | 2023-05-15 1:37PM EDT | 52.50 | 10.20 | 11.10 | 11.60 | 0.00 | - | 1 | 99 | 23.76% |
| BAX240119P00055000 | 2023-04-25 1:17PM EDT | 55.00 | 10.25 | 13.70 | 14.20 | 0.00 | - | 2 | 92 | 28.44% |
| BAX240119P00057500 | 2023-04-28 11:13AM EDT | 57.50 | 10.90 | 16.20 | 16.70 | 0.00 | - | 1 | 29 | 31.45% |
| BAX240119P00060000 | 2023-05-15 10:29AM EDT | 60.00 | 17.56 | 18.00 | 19.00 | 0.00 | - | 230 | 0 | 30.62% |
| BAX240119P00062500 | 2022-11-11 2:14PM EDT | 62.50 | 10.10 | 10.30 | 13.50 | 0.00 | - | 4 | 36 | 0.00% |
| BAX240119P00065000 | 2023-03-10 4:36PM EDT | 65.00 | 26.90 | 20.80 | 24.70 | 0.00 | - | 1 | 0 | 46.68% |
| BAX240119P00067500 | 2022-11-18 1:15PM EDT | 67.50 | 14.00 | 15.60 | 19.90 | 0.00 | - | 60 | 85 | 0.00% |
| BAX240119P00070000 | 2023-02-27 4:11PM EDT | 70.00 | 29.80 | 29.00 | 29.90 | 0.00 | - | 100 | 1 | 54.20% |
| BAX240119P00075000 | 2023-01-04 3:59PM EDT | 75.00 | 21.90 | 26.20 | 30.90 | 0.00 | - | 2 | 0 | 0.00% |
| BAX240119P00077500 | 2022-09-27 1:46PM EDT | 77.50 | 23.15 | 21.30 | 25.70 | 0.00 | - | 6 | 7 | 0.00% |
| BAX240119P00090000 | 2022-10-10 11:26AM EDT | 90.00 | 35.14 | 35.10 | 39.90 | 0.00 | - | 6 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.