Baxter International Inc. (BAX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX250117C00017500 | 2024-02-06 12:20PM EDT | 17.50 | 21.70 | 24.10 | 29.00 | 0.00 | - | - | 0 | 257.06% |
| BAX250117C00020000 | 2024-03-08 1:50PM EDT | 20.00 | 24.10 | 20.50 | 24.90 | 0.00 | - | 2 | 9 | 195.58% |
| BAX250117C00022500 | 2024-05-29 3:00PM EDT | 22.50 | 11.11 | 9.30 | 13.00 | 0.00 | - | 14 | 39 | 0.00% |
| BAX250117C00025000 | 2024-07-12 1:55PM EDT | 25.00 | 10.90 | 10.50 | 12.80 | 0.00 | - | 1 | 79 | 56.06% |
| BAX250117C00027500 | 2024-06-28 12:35PM EDT | 27.50 | 7.00 | 7.30 | 9.70 | 0.00 | - | 10 | 71 | 53.86% |
| BAX250117C00030000 | 2024-07-18 9:44AM EDT | 30.00 | 7.00 | 6.40 | 6.90 | 0.00 | - | 5 | 456 | 38.55% |
| BAX250117C00032500 | 2024-07-18 12:44PM EDT | 32.50 | 5.20 | 4.70 | 5.10 | 0.00 | - | 12 | 449 | 36.13% |
| BAX250117C00035000 | 2024-07-26 10:05AM EDT | 35.00 | 3.30 | 3.10 | 3.60 | +0.20 | +6.45% | 2 | 675 | 34.35% |
| BAX250117C00037500 | 2024-07-24 11:49AM EDT | 37.50 | 2.15 | 1.85 | 2.40 | 0.00 | - | 5 | 683 | 32.79% |
| BAX250117C00040000 | 2024-07-25 10:08AM EDT | 40.00 | 1.40 | 1.20 | 1.50 | -0.10 | -6.67% | 2 | 1,939 | 31.40% |
| BAX250117C00042500 | 2024-07-26 11:29AM EDT | 42.50 | 0.74 | 0.70 | 0.90 | +0.01 | +1.37% | 1 | 1,298 | 30.52% |
| BAX250117C00045000 | 2024-07-25 9:39AM EDT | 45.00 | 0.55 | 0.35 | 0.55 | 0.00 | - | 4 | 2,775 | 30.45% |
| BAX250117C00047500 | 2024-07-22 10:39AM EDT | 47.50 | 0.21 | 0.20 | 0.50 | 0.00 | - | 5 | 375 | 33.99% |
| BAX250117C00050000 | 2024-07-26 3:00PM EDT | 50.00 | 0.20 | 0.00 | 0.35 | -0.05 | -20.00% | 1 | 2,566 | 34.72% |
| BAX250117C00052500 | 2024-05-16 12:01PM EDT | 52.50 | 0.18 | 0.00 | 2.20 | 0.00 | - | 2 | 366 | 52.22% |
| BAX250117C00055000 | 2024-07-01 1:08PM EDT | 55.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 10 | 222 | 38.57% |
| BAX250117C00057500 | 2024-04-12 9:33AM EDT | 57.50 | 0.57 | 0.00 | 2.20 | 0.00 | - | 60 | 298 | 59.57% |
| BAX250117C00060000 | 2024-05-08 9:40AM EDT | 60.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 1 | 376 | 52.44% |
| BAX250117C00062500 | 2024-04-12 1:27PM EDT | 62.50 | 0.25 | 0.00 | 1.50 | 0.00 | - | 20 | 249 | 59.60% |
| BAX250117C00065000 | 2024-01-18 1:37PM EDT | 65.00 | 0.20 | 0.15 | 0.55 | 0.00 | - | 2 | 114 | 52.64% |
| BAX250117C00067500 | 2023-12-21 3:59PM EDT | 67.50 | 0.26 | 0.00 | 0.75 | 0.00 | - | 80 | 95 | 55.86% |
| BAX250117C00070000 | 2024-07-10 9:30AM EDT | 70.00 | 0.43 | 0.00 | 1.00 | 0.00 | - | 10 | 140 | 61.72% |
| BAX250117C00075000 | 2024-04-16 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 1,013 | 25.00% |
| BAX250117C00080000 | 2024-03-18 9:39AM EDT | 80.00 | 0.25 | 0.00 | 1.55 | 0.00 | - | 1 | 57 | 77.12% |
| BAX250117C00085000 | 2024-01-24 2:58PM EDT | 85.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 31 | 108 | 70.12% |
| BAX250117C00090000 | 2024-07-10 9:30AM EDT | 90.00 | 0.33 | 0.00 | 0.50 | 0.00 | - | 10 | 92 | 68.65% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX250117P00017500 | 2024-01-29 2:47PM EDT | 17.50 | 0.15 | 0.00 | 0.40 | 0.00 | - | 3 | 20 | 60.94% |
| BAX250117P00020000 | 2024-05-02 10:23AM EDT | 20.00 | 0.07 | 0.00 | 1.25 | 0.00 | - | 20 | 460 | 66.85% |
| BAX250117P00022500 | 2024-07-08 3:55PM EDT | 22.50 | 0.20 | 0.00 | 0.30 | 0.00 | - | 8 | 228 | 45.85% |
| BAX250117P00025000 | 2024-07-26 3:43PM EDT | 25.00 | 0.30 | 0.20 | 0.35 | +0.01 | +3.45% | 6 | 797 | 38.57% |
| BAX250117P00027500 | 2024-07-17 11:32AM EDT | 27.50 | 0.50 | 0.30 | 0.65 | 0.00 | - | 2 | 225 | 36.67% |
| BAX250117P00030000 | 2024-07-26 3:43PM EDT | 30.00 | 0.88 | 0.70 | 1.00 | -0.07 | -7.37% | 6 | 1,397 | 33.08% |
| BAX250117P00032500 | 2024-07-18 12:37PM EDT | 32.50 | 1.30 | 1.30 | 1.75 | 0.00 | - | 10 | 1,790 | 32.23% |
| BAX250117P00035000 | 2024-07-22 12:09PM EDT | 35.00 | 2.65 | 2.30 | 2.70 | 0.00 | - | 6 | 1,413 | 30.34% |
| BAX250117P00037500 | 2024-07-22 12:51PM EDT | 37.50 | 4.10 | 3.50 | 4.00 | 0.00 | - | 41 | 373 | 28.78% |
| BAX250117P00040000 | 2024-07-16 3:11PM EDT | 40.00 | 5.76 | 5.20 | 5.60 | 0.00 | - | 1 | 998 | 26.95% |
| BAX250117P00042500 | 2024-05-23 1:53PM EDT | 42.50 | 8.90 | 8.10 | 8.80 | 0.00 | - | 1 | 306 | 41.68% |
| BAX250117P00045000 | 2024-07-03 12:06PM EDT | 45.00 | 13.91 | 8.40 | 11.60 | 0.00 | - | 390 | 359 | 51.12% |
| BAX250117P00047500 | 2024-07-03 12:06PM EDT | 47.50 | 16.50 | 10.00 | 14.00 | 0.00 | - | 3 | 18 | 55.37% |
| BAX250117P00050000 | 2024-07-11 2:42PM EDT | 50.00 | 15.47 | 12.40 | 16.40 | 0.00 | - | 75 | 64 | 59.01% |
| BAX250117P00052500 | 2023-12-20 11:36AM EDT | 52.50 | 13.90 | 12.70 | 14.50 | 0.00 | - | 6 | 8 | 0.00% |
| BAX250117P00055000 | 2024-04-22 11:06AM EDT | 55.00 | 15.00 | 18.70 | 22.70 | 0.00 | - | 1 | 10 | 57.76% |
| BAX250117P00057500 | 2023-08-16 12:20PM EDT | 57.50 | 15.50 | 17.50 | 19.30 | 0.00 | - | 1 | 0 | 0.00% |
| BAX250117P00060000 | 2024-03-21 9:49AM EDT | 60.00 | 17.70 | 18.40 | 22.40 | 0.00 | - | 1 | 0 | 0.00% |
| BAX250117P00062500 | 2024-07-11 2:42PM EDT | 62.50 | 28.60 | 24.90 | 28.80 | 0.00 | - | 28 | 30 | 76.88% |
| BAX250117P00065000 | 2024-07-11 2:42PM EDT | 65.00 | 27.80 | 27.40 | 31.30 | 0.00 | - | 28 | 14 | 80.03% |
| BAX250117P00067500 | 2024-07-11 2:42PM EDT | 67.50 | 34.20 | 29.90 | 33.80 | 0.00 | - | 75 | 45 | 82.98% |
| BAX250117P00070000 | 2024-03-20 2:24PM EDT | 70.00 | 28.10 | 28.40 | 32.40 | 0.00 | - | 1 | 0 | 0.00% |
| BAX250117P00075000 | 2024-03-06 11:09AM EDT | 75.00 | 32.50 | 30.40 | 34.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAX250117P00080000 | 2024-03-12 2:16PM EDT | 80.00 | 36.90 | 35.70 | 39.70 | 0.00 | - | - | 0 | 0.00% |
| BAX250117P00090000 | 2024-03-01 11:53AM EDT | 90.00 | 48.85 | 45.00 | 49.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.