Baxter International Inc. (BAX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX250117C00020000 | 2023-10-20 2:52PM EST | 20.00 | 13.60 | 15.50 | 16.60 | 0.00 | - | 2 | 9 | 42.04% |
| BAX250117C00022500 | 2023-10-19 9:34AM EST | 22.50 | 10.90 | 13.40 | 14.30 | 0.00 | - | 23 | 24 | 38.57% |
| BAX250117C00025000 | 2023-11-27 10:33AM EST | 25.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BAX250117C00027500 | 2023-11-24 9:50AM EST | 27.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAX250117C00030000 | 2023-11-21 9:37AM EST | 30.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BAX250117C00032500 | 2023-11-27 9:41AM EST | 32.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAX250117C00035000 | 2023-11-30 2:15PM EST | 35.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAX250117C00037500 | 2023-11-27 9:30AM EST | 37.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| BAX250117C00040000 | 2023-11-27 11:10AM EST | 40.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BAX250117C00042500 | 2023-11-21 9:59AM EST | 42.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BAX250117C00045000 | 2023-11-29 2:32PM EST | 45.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| BAX250117C00047500 | 2023-11-28 10:40AM EST | 47.50 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BAX250117C00050000 | 2023-11-29 2:58PM EST | 50.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BAX250117C00052500 | 2023-11-13 9:47AM EST | 52.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BAX250117C00055000 | 2023-11-27 3:17PM EST | 55.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BAX250117C00057500 | 2023-11-02 10:39AM EST | 57.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BAX250117C00060000 | 2023-11-29 11:52AM EST | 60.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| BAX250117C00062500 | 2023-11-07 2:25PM EST | 62.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BAX250117C00065000 | 2023-09-20 1:02PM EST | 65.00 | 0.45 | 0.15 | 0.30 | 0.00 | - | 2 | 112 | 32.42% |
| BAX250117C00067500 | 2023-11-07 2:25PM EST | 67.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BAX250117C00070000 | 2023-10-06 1:55PM EST | 70.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 79 | 43.04% |
| BAX250117C00075000 | 2023-09-20 2:55PM EST | 75.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 10 | 1,013 | 43.87% |
| BAX250117C00080000 | 2023-11-02 1:05PM EST | 80.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BAX250117C00085000 | 2023-11-17 11:59AM EST | 85.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BAX250117C00090000 | 2023-11-27 9:51AM EST | 90.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX250117P00017500 | 2023-10-25 9:51AM EST | 17.50 | 0.45 | 0.10 | 0.75 | 0.00 | - | - | 0 | 55.08% |
| BAX250117P00020000 | 2023-10-11 10:48AM EST | 20.00 | 0.64 | 0.65 | 1.00 | 0.00 | - | 1 | 438 | 50.93% |
| BAX250117P00022500 | 2023-11-21 12:49PM EST | 22.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BAX250117P00025000 | 2023-11-13 2:02PM EST | 25.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| BAX250117P00027500 | 2023-11-14 2:37PM EST | 27.50 | 1.96 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| BAX250117P00030000 | 2023-11-24 11:49AM EST | 30.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 3.13% |
| BAX250117P00032500 | 2023-11-30 2:15PM EST | 32.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BAX250117P00035000 | 2023-11-27 1:36PM EST | 35.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| BAX250117P00037500 | 2023-11-28 10:53AM EST | 37.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAX250117P00040000 | 2023-11-20 9:30AM EST | 40.00 | 6.56 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BAX250117P00042500 | 2023-10-26 11:08AM EST | 42.50 | 11.04 | 7.90 | 8.60 | 0.00 | - | 1 | 0 | 28.42% |
| BAX250117P00045000 | 2023-11-15 10:23AM EST | 45.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAX250117P00047500 | 2023-11-16 9:37AM EST | 47.50 | 12.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BAX250117P00050000 | 2023-11-27 9:55AM EST | 50.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| BAX250117P00052500 | 2023-10-09 12:08PM EST | 52.50 | 16.49 | 17.60 | 19.30 | 0.00 | - | 10 | 21 | 47.56% |
| BAX250117P00055000 | 2023-09-08 12:52PM EST | 55.00 | 16.80 | 18.30 | 18.50 | 0.00 | - | 10 | 11 | 0.00% |
| BAX250117P00057500 | 2023-08-16 11:20AM EST | 57.50 | 15.50 | 17.50 | 19.30 | 0.00 | - | 1 | 0 | 0.00% |
| BAX250117P00060000 | 2023-08-15 9:53AM EST | 60.00 | 17.80 | 20.70 | 21.20 | 0.00 | - | 5 | 0 | 0.00% |
| BAX250117P00062500 | 2023-07-26 9:03AM EST | 62.50 | 14.50 | 20.80 | 22.00 | 0.00 | - | 29 | 30 | 0.00% |
| BAX250117P00065000 | 2023-08-10 10:50AM EST | 65.00 | 21.75 | 25.80 | 27.10 | 0.00 | - | 5 | 14 | 0.00% |
| BAX250117P00067500 | 2023-09-13 12:50PM EST | 67.50 | 28.41 | 35.00 | 37.10 | 0.00 | - | 40 | 45 | 74.90% |
| BAX250117P00070000 | 2023-01-09 9:59AM EST | 70.00 | 24.10 | 23.60 | 26.20 | 0.00 | - | - | 3 | 0.00% |
| BAX250117P00075000 | 2023-01-04 12:45PM EST | 75.00 | 23.00 | 26.10 | 30.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.