Baxter International Inc. (BAX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240503C00037500 | 2024-04-30 11:32AM EDT | 37.50 | 3.50 | 3.10 | 3.30 | +0.01 | +0.29% | 4 | 7 | 91.41% |
| BAX240503C00039000 | 2024-04-30 3:54PM EDT | 39.00 | 2.00 | 1.90 | 2.10 | +0.35 | +21.21% | 2,552 | 0 | 83.01% |
| BAX240503C00039500 | 2024-04-19 11:35AM EDT | 39.50 | 1.40 | 1.60 | 1.75 | 0.00 | - | 19 | 20 | 82.42% |
| BAX240503C00040000 | 2024-04-29 1:59PM EDT | 40.00 | 1.38 | 1.30 | 1.45 | -0.17 | -10.97% | 2 | 26 | 81.25% |
| BAX240503C00040500 | 2024-04-30 2:12PM EDT | 40.50 | 1.10 | 1.05 | 1.15 | -0.19 | -14.73% | 239 | 11 | 79.59% |
| BAX240503C00041000 | 2024-04-30 2:29PM EDT | 41.00 | 0.89 | 0.80 | 0.95 | -0.14 | -13.59% | 36 | 45 | 79.10% |
| BAX240503C00041500 | 2024-04-30 3:33PM EDT | 41.50 | 0.67 | 0.60 | 0.75 | -0.03 | -4.29% | 405 | 37 | 77.93% |
| BAX240503C00042000 | 2024-04-29 3:33PM EDT | 42.00 | 0.50 | 0.50 | 0.55 | 0.00 | - | 5 | 48 | 78.13% |
| BAX240503C00042500 | 2024-04-29 12:59PM EDT | 42.50 | 0.40 | 0.30 | 0.45 | 0.00 | - | 11 | 25 | 75.78% |
| BAX240503C00043000 | 2024-04-29 11:00AM EDT | 43.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 5 | 116 | 77.93% |
| BAX240503C00043500 | 2024-04-30 11:15AM EDT | 43.50 | 0.22 | 0.15 | 0.25 | +0.02 | +10.00% | 1 | 8 | 75.39% |
| BAX240503C00044000 | 2024-04-30 12:23PM EDT | 44.00 | 0.21 | 0.10 | 0.20 | +0.09 | +75.00% | 54 | 51 | 76.56% |
| BAX240503C00045000 | 2024-04-29 11:11AM EDT | 45.00 | 0.10 | 0.05 | 0.15 | +0.04 | +66.67% | 5 | 88 | 81.64% |
| BAX240503C00046000 | 2024-04-04 2:34PM EDT | 46.00 | 0.05 | 0.00 | 0.15 | -0.35 | -87.50% | 1 | 45 | 88.28% |
| BAX240503C00048000 | 2024-04-05 2:15PM EDT | 48.00 | 0.12 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 176.56% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240503P00034000 | 2024-04-26 11:05AM EDT | 34.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 1 | 1 | 113.28% |
| BAX240503P00035000 | 2024-04-29 11:47AM EDT | 35.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 24 | 24 | 103.91% |
| BAX240503P00036000 | 2024-04-26 3:20PM EDT | 36.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 5 | 7 | 96.88% |
| BAX240503P00036500 | 2024-04-30 2:10PM EDT | 36.50 | 0.20 | 0.15 | 0.25 | +0.02 | +11.11% | 3 | 10 | 95.31% |
| BAX240503P00037000 | 2024-04-30 12:28PM EDT | 37.00 | 0.31 | 0.20 | 0.30 | +0.11 | +55.00% | 59 | 18 | 92.58% |
| BAX240503P00037500 | 2024-04-30 12:28PM EDT | 37.50 | 0.38 | 0.25 | 0.35 | +0.03 | +8.57% | 8 | 39 | 88.28% |
| BAX240503P00038000 | 2024-04-30 2:24PM EDT | 38.00 | 0.40 | 0.35 | 0.45 | +0.15 | +60.00% | 1,473 | 4 | 87.70% |
| BAX240503P00038500 | 2024-04-30 11:32AM EDT | 38.50 | 0.50 | 0.45 | 0.55 | +0.13 | +35.14% | 6 | 9 | 85.06% |
| BAX240503P00039000 | 2024-04-30 1:40PM EDT | 39.00 | 0.65 | 0.55 | 0.70 | +0.10 | +18.18% | 9 | 164 | 82.62% |
| BAX240503P00039500 | 2024-04-30 12:35PM EDT | 39.50 | 0.90 | 0.70 | 0.85 | +0.28 | +45.16% | 27 | 130 | 80.27% |
| BAX240503P00040000 | 2024-04-30 2:09PM EDT | 40.00 | 1.13 | 0.90 | 1.05 | +0.46 | +68.66% | 240 | 115 | 79.20% |
| BAX240503P00040500 | 2024-04-30 12:13PM EDT | 40.50 | 1.25 | 1.15 | 1.30 | +0.23 | +22.55% | 12 | 92 | 79.30% |
| BAX240503P00041000 | 2024-04-26 2:30PM EDT | 41.00 | 1.48 | 1.40 | 1.55 | 0.00 | - | 1 | 135 | 76.95% |
| BAX240503P00042000 | 2024-04-18 10:56AM EDT | 42.00 | 2.80 | 2.05 | 3.00 | 0.00 | - | 1 | 6 | 106.06% |
| BAX240503P00042500 | 2024-04-22 1:15PM EDT | 42.50 | 2.35 | 2.40 | 3.70 | 0.00 | - | - | 3 | 119.34% |
| BAX240503P00043000 | 2024-04-05 1:48PM EDT | 43.00 | 1.60 | 2.80 | 4.80 | 0.00 | - | 4 | 35 | 149.02% |
| BAX240503P00043500 | 2024-04-15 10:16AM EDT | 43.50 | 3.03 | 3.20 | 3.40 | 0.00 | - | - | 1 | 71.88% |
| BAX240503P00044000 | 2024-04-15 11:33AM EDT | 44.00 | 3.70 | 3.70 | 3.90 | 0.00 | - | - | 1 | 79.30% |
| BAX240503P00045000 | 2024-04-26 1:32PM EDT | 45.00 | 5.03 | 4.60 | 5.60 | 0.00 | - | 1 | 1 | 128.52% |
© 2024 Yahoo. All rights reserved.