Baxter International Inc. (BAX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240816C00032500 | 2024-01-02 1:01PM EDT | 32.50 | 8.60 | 7.70 | 8.10 | 0.00 | - | 2 | 26 | 34.52% |
| BAX240816C00035000 | 2024-04-22 9:55AM EDT | 35.00 | 6.10 | 6.10 | 6.40 | 0.00 | - | 1 | 46 | 38.70% |
| BAX240816C00037500 | 2024-04-24 3:36PM EDT | 37.50 | 4.96 | 2.40 | 4.50 | 0.00 | - | 1 | 112 | 35.08% |
| BAX240816C00040000 | 2024-04-26 12:14PM EDT | 40.00 | 2.77 | 2.75 | 2.90 | -0.27 | -8.88% | 1 | 249 | 32.06% |
| BAX240816C00042500 | 2024-04-26 11:48AM EDT | 42.50 | 1.65 | 1.65 | 1.80 | 0.00 | - | 1 | 660 | 31.03% |
| BAX240816C00045000 | 2024-04-23 1:23PM EDT | 45.00 | 1.25 | 0.90 | 1.00 | 0.00 | - | 50 | 939 | 29.64% |
| BAX240816C00047500 | 2024-04-24 1:01PM EDT | 47.50 | 0.62 | 0.45 | 1.25 | 0.00 | - | 1 | 763 | 40.14% |
| BAX240816C00050000 | 2024-04-25 10:55AM EDT | 50.00 | 0.29 | 0.20 | 0.30 | 0.00 | - | 1 | 111 | 29.44% |
| BAX240816C00052500 | 2024-04-18 12:08PM EDT | 52.50 | 0.18 | 0.10 | 0.20 | 0.00 | - | 1 | 11 | 31.06% |
| BAX240816C00055000 | 2024-03-05 11:19AM EDT | 55.00 | 0.90 | 0.20 | 0.35 | 0.00 | - | 3 | 24 | 39.70% |
| BAX240816C00060000 | 2024-03-05 10:31AM EDT | 60.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | - | 2 | 57.23% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240816P00027500 | 2024-02-09 4:57PM EDT | 27.50 | 0.25 | 0.00 | 2.30 | 0.00 | - | 1 | 3 | 70.85% |
| BAX240816P00030000 | 2024-04-12 2:33PM EDT | 30.00 | 0.31 | 0.15 | 0.25 | 0.00 | - | 1 | 18 | 37.01% |
| BAX240816P00032500 | 2024-04-25 12:16PM EDT | 32.50 | 0.45 | 0.30 | 0.40 | 0.00 | - | 7 | 53 | 32.86% |
| BAX240816P00035000 | 2024-04-17 9:56AM EDT | 35.00 | 0.95 | 0.65 | 0.80 | 0.00 | - | 10 | 330 | 31.40% |
| BAX240816P00037500 | 2024-04-25 10:12AM EDT | 37.50 | 1.45 | 1.25 | 1.45 | 0.00 | - | 1 | 73 | 29.81% |
| BAX240816P00040000 | 2024-04-26 12:03PM EDT | 40.00 | 2.40 | 2.25 | 2.40 | -0.05 | -2.04% | 1 | 193 | 27.87% |
| BAX240816P00042500 | 2024-04-09 3:38PM EDT | 42.50 | 2.50 | 3.60 | 3.80 | 0.00 | - | 2 | 200 | 26.69% |
| BAX240816P00045000 | 2024-04-03 10:57AM EDT | 45.00 | 3.55 | 4.30 | 6.60 | 0.00 | - | 1 | 35 | 39.06% |
| BAX240816P00047500 | 2024-04-18 9:46AM EDT | 47.50 | 8.50 | 7.50 | 8.20 | 0.00 | - | 4 | 26 | 34.01% |
| BAX240816P00050000 | 2024-02-26 11:10AM EDT | 50.00 | 8.50 | 7.80 | 9.60 | 0.00 | - | 12 | 12 | 0.00% |
| BAX240816P00060000 | 2024-03-14 9:38AM EDT | 60.00 | 17.75 | 17.60 | 21.60 | 0.00 | - | 1 | 0 | 74.27% |
© 2024 Yahoo. All rights reserved.