Baxter International Inc. (BAX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 February 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240216C00022500 | 2023-10-18 11:04AM EST | 22.50 | 10.10 | 12.40 | 13.50 | 0.00 | - | 1 | 7 | 0.00% |
| BAX240216C00025000 | 2023-11-27 1:02PM EST | 25.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAX240216C00027500 | 2023-10-30 9:41AM EST | 27.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| BAX240216C00030000 | 2023-11-15 3:31PM EST | 30.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BAX240216C00032500 | 2023-11-30 9:47AM EST | 32.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BAX240216C00035000 | 2023-11-30 1:17PM EST | 35.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BAX240216C00037500 | 2023-11-30 1:17PM EST | 37.50 | 1.64 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| BAX240216C00040000 | 2023-11-30 3:51PM EST | 40.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| BAX240216C00042500 | 2023-11-30 1:43PM EST | 42.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| BAX240216C00045000 | 2023-11-29 3:00PM EST | 45.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BAX240216C00047500 | 2023-11-30 11:43AM EST | 47.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BAX240216C00050000 | 2023-11-22 3:53PM EST | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BAX240216C00052500 | 2023-09-21 9:23AM EST | 52.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 50 | 58 | 56.25% |
| BAX240216C00055000 | 2023-10-12 11:45AM EST | 55.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 12 | 227 | 53.61% |
| BAX240216C00057500 | 2023-08-22 2:05PM EST | 57.50 | 0.20 | 0.00 | 0.20 | 0.00 | - | 5 | 15 | 51.37% |
| BAX240216C00060000 | 2023-10-12 9:36AM EST | 60.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 52.73% |
| BAX240216C00065000 | 2023-10-11 12:18PM EST | 65.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 59.38% |
| BAX240216C00070000 | 2023-10-11 12:18PM EST | 70.00 | 0.36 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 65.43% |
Putsfor16 February 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240216P00017500 | 2023-11-21 9:30AM EST | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BAX240216P00022500 | 2023-10-17 11:25AM EST | 22.50 | 0.20 | 0.00 | 0.50 | 0.00 | - | 5 | 82 | 67.48% |
| BAX240216P00025000 | 2023-11-28 9:46AM EST | 25.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BAX240216P00027500 | 2023-11-06 10:50AM EST | 27.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| BAX240216P00030000 | 2023-11-28 9:46AM EST | 30.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BAX240216P00032500 | 2023-11-30 9:50AM EST | 32.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| BAX240216P00035000 | 2023-11-30 12:15PM EST | 35.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 1.56% |
| BAX240216P00037500 | 2023-11-30 2:05PM EST | 37.50 | 2.56 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BAX240216P00040000 | 2023-11-30 3:50PM EST | 40.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BAX240216P00042500 | 2023-10-16 9:52AM EST | 42.50 | 11.30 | 6.60 | 10.00 | 0.00 | - | 5 | 312 | 60.50% |
| BAX240216P00045000 | 2023-11-10 12:54PM EST | 45.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BAX240216P00047500 | 2023-10-30 9:29AM EST | 47.50 | 15.70 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| BAX240216P00050000 | 2023-07-24 11:37AM EST | 50.00 | 4.10 | 8.80 | 9.20 | 0.00 | - | - | 10 | 0.00% |
| BAX240216P00052500 | 2023-07-03 9:32AM EST | 52.50 | 8.50 | 9.10 | 9.30 | 0.00 | - | 18 | 22 | 0.00% |
| BAX240216P00055000 | 2023-09-13 12:43PM EST | 55.00 | 16.30 | 22.80 | 24.60 | 0.00 | - | 38 | 0 | 146.92% |
| BAX240216P00057500 | 2023-07-26 9:06AM EST | 57.50 | 9.40 | 14.50 | 18.00 | 0.00 | - | - | 2 | 0.00% |
| BAX240216P00060000 | 2023-07-21 9:01AM EST | 60.00 | 11.90 | 17.70 | 18.70 | 0.00 | - | 16 | 17 | 0.00% |
© 2023 Yahoo. All rights reserved.