Baxter International Inc. (BAX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240621C00025000 | 2023-12-14 4:06PM EDT | 25.00 | 14.37 | 13.10 | 17.40 | 0.00 | - | 1 | 1 | 67.97% |
| BAX240621C00027500 | 2023-11-13 12:34PM EDT | 27.50 | 7.80 | 10.60 | 11.50 | 0.00 | - | 59 | 323 | 0.00% |
| BAX240621C00030000 | 2024-02-15 2:27PM EDT | 30.00 | 11.28 | 11.30 | 14.10 | 0.00 | - | 1 | 58 | 119.73% |
| BAX240621C00032500 | 2024-01-05 10:43AM EDT | 32.50 | 7.70 | 6.60 | 7.60 | 0.00 | - | 1 | 107 | 0.00% |
| BAX240621C00035000 | 2024-04-24 2:26PM EDT | 35.00 | 6.30 | 4.20 | 5.80 | 0.00 | - | 2 | 189 | 41.65% |
| BAX240621C00037500 | 2024-04-25 9:42AM EDT | 37.50 | 3.90 | 3.50 | 3.70 | 0.00 | - | 1 | 316 | 35.50% |
| BAX240621C00040000 | 2024-04-26 3:23PM EDT | 40.00 | 2.05 | 1.90 | 2.05 | -0.05 | -2.38% | 2 | 884 | 31.98% |
| BAX240621C00042500 | 2024-04-26 10:08AM EDT | 42.50 | 0.95 | 0.90 | 1.00 | +0.05 | +5.56% | 5 | 20,663 | 30.66% |
| BAX240621C00045000 | 2024-04-25 10:38AM EDT | 45.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 3 | 757 | 30.62% |
| BAX240621C00047500 | 2024-04-26 9:35AM EDT | 47.50 | 0.20 | 0.10 | 0.20 | 0.00 | - | 3 | 257 | 31.35% |
| BAX240621C00050000 | 2024-04-22 11:45AM EDT | 50.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 1 | 199 | 40.14% |
| BAX240621C00052500 | 2024-02-23 1:55PM EDT | 52.50 | 0.23 | 0.00 | 1.95 | 0.00 | - | 6 | 16 | 68.12% |
| BAX240621C00055000 | 2024-03-11 10:57AM EDT | 55.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 36 | 57.62% |
| BAX240621C00060000 | 2024-03-07 4:09PM EDT | 60.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 11 | 76 | 62.99% |
| BAX240621C00065000 | 2023-09-11 10:21AM EDT | 65.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 78.56% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240621P00017500 | 2023-11-15 4:36PM EDT | 17.50 | 0.10 | 0.00 | 0.35 | 0.00 | - | - | 1 | 119.34% |
| BAX240621P00020000 | 2023-10-11 12:10PM EDT | 20.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 8 | 13 | 111.52% |
| BAX240621P00022500 | 2024-03-28 1:34PM EDT | 22.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 64.06% |
| BAX240621P00025000 | 2023-11-27 11:48AM EDT | 25.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 86.33% |
| BAX240621P00027500 | 2024-03-27 11:13AM EDT | 27.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 6 | 65.23% |
| BAX240621P00030000 | 2024-04-25 10:09AM EDT | 30.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 1 | 615 | 50.20% |
| BAX240621P00032500 | 2024-04-25 11:13AM EDT | 32.50 | 0.25 | 0.15 | 0.25 | 0.00 | - | 2 | 35 | 41.11% |
| BAX240621P00035000 | 2024-04-23 9:38AM EDT | 35.00 | 0.37 | 0.35 | 0.40 | 0.00 | - | 1 | 102 | 34.47% |
| BAX240621P00037500 | 2024-04-26 10:16AM EDT | 37.50 | 0.80 | 0.75 | 0.95 | -0.20 | -20.00% | 266 | 637 | 33.25% |
| BAX240621P00040000 | 2024-04-25 1:39PM EDT | 40.00 | 1.85 | 1.70 | 1.80 | 0.00 | - | 2 | 1,636 | 30.08% |
| BAX240621P00042500 | 2024-04-26 11:08AM EDT | 42.50 | 3.18 | 3.10 | 3.30 | -0.02 | -0.62% | 3 | 987 | 29.44% |
| BAX240621P00045000 | 2024-04-26 9:30AM EDT | 45.00 | 4.65 | 5.10 | 5.30 | -1.12 | -19.41% | 1 | 92 | 30.13% |
| BAX240621P00047500 | 2024-02-15 3:11PM EDT | 47.50 | 6.90 | 6.00 | 6.60 | 0.00 | - | 5 | 2 | 0.00% |
| BAX240621P00050000 | 2023-11-06 3:16PM EDT | 50.00 | 15.80 | 11.90 | 16.20 | 0.00 | - | 3 | 3 | 118.82% |
| BAX240621P00052500 | 2023-08-16 3:18PM EDT | 52.50 | 10.90 | 12.00 | 14.10 | 0.00 | - | 1 | 0 | 60.69% |
| BAX240621P00055000 | 2023-08-17 11:57AM EDT | 55.00 | 13.40 | 14.70 | 17.70 | 0.00 | - | 2 | 0 | 83.59% |
© 2024 Yahoo. All rights reserved.