Baxter International Inc. (BAX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240517C00027500 | 2023-11-01 9:51AM EDT | 27.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| BAX240517C00030000 | 2023-11-16 10:35AM EDT | 30.00 | 6.90 | 9.00 | 10.50 | 0.00 | - | 1 | 27 | 94.53% |
| BAX240517C00032500 | 2024-03-27 3:39PM EDT | 32.50 | 10.50 | 6.00 | 9.80 | 0.00 | - | 6 | 258 | 67.87% |
| BAX240517C00035000 | 2024-04-24 2:26PM EDT | 35.00 | 6.10 | 5.30 | 5.50 | 0.00 | - | 2 | 538 | 54.39% |
| BAX240517C00037500 | 2024-04-23 11:44AM EDT | 37.50 | 3.91 | 3.10 | 3.30 | 0.00 | - | 3 | 293 | 44.87% |
| BAX240517C00040000 | 2024-04-26 3:13PM EDT | 40.00 | 1.53 | 1.40 | 1.50 | -0.06 | -3.77% | 2 | 2,575 | 37.40% |
| BAX240517C00042500 | 2024-04-26 2:37PM EDT | 42.50 | 0.45 | 0.40 | 0.50 | -0.01 | -2.17% | 3 | 1,614 | 34.72% |
| BAX240517C00045000 | 2024-04-23 3:52PM EDT | 45.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 17 | 3,380 | 38.38% |
| BAX240517C00047500 | 2024-04-24 1:56PM EDT | 47.50 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 237 | 61.23% |
| BAX240517C00050000 | 2024-04-25 10:38AM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 154 | 72.17% |
| BAX240517C00055000 | 2024-01-08 1:08PM EDT | 55.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 93.16% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240517P00020000 | 2023-11-10 11:17AM EDT | 20.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 1 | 4 | 173.44% |
| BAX240517P00022500 | 2023-10-31 2:17PM EDT | 22.50 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 165.04% |
| BAX240517P00025000 | 2023-10-23 2:32PM EDT | 25.00 | 0.77 | 0.30 | 0.40 | 0.00 | - | 1 | 5 | 137.31% |
| BAX240517P00027500 | 2024-01-25 10:52AM EDT | 27.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 4 | 33 | 116.50% |
| BAX240517P00030000 | 2024-04-24 3:07PM EDT | 30.00 | 0.15 | 0.05 | 0.70 | 0.00 | - | 1 | 2,683 | 94.92% |
| BAX240517P00032500 | 2024-04-12 9:54AM EDT | 32.50 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 281 | 58.79% |
| BAX240517P00035000 | 2024-04-25 3:45PM EDT | 35.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 5 | 2,432 | 45.12% |
| BAX240517P00037500 | 2024-04-26 1:24PM EDT | 37.50 | 0.45 | 0.35 | 0.45 | +0.01 | +2.27% | 86 | 4,170 | 37.31% |
| BAX240517P00040000 | 2024-04-26 3:16PM EDT | 40.00 | 1.10 | 1.15 | 1.25 | -0.10 | -8.33% | 1 | 2,929 | 34.28% |
| BAX240517P00042500 | 2024-04-26 9:30AM EDT | 42.50 | 2.28 | 2.60 | 2.80 | -0.12 | -5.00% | 1 | 5,483 | 32.42% |
| BAX240517P00045000 | 2024-04-17 10:38AM EDT | 45.00 | 5.50 | 4.50 | 5.00 | 0.00 | - | 3 | 276 | 34.28% |
| BAX240517P00047500 | 2024-04-17 2:08PM EDT | 47.50 | 7.70 | 5.40 | 9.00 | 0.00 | - | 72 | 28 | 104.49% |
© 2024 Yahoo. All rights reserved.