New Zealand markets close in 4 hours 19 minutes

Baxter International Inc. (BAX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
34.00-0.35 (-1.02%)
At close: 04:00PM EDT
34.45 +0.45 (+1.32%)
After hours: 07:05PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAX250117C000175002024-02-06 12:20PM EDT17.5021.7024.1029.000.00--0248.68%
BAX250117C000200002024-03-08 1:50PM EDT20.0024.1020.5024.900.00-29188.79%
BAX250117C000225002024-05-23 2:12PM EDT22.5012.009.9013.90+1.10+10.09%12474.73%
BAX250117C000250002024-05-23 9:31AM EDT25.009.868.6010.60-7.87-44.39%27551.37%
BAX250117C000275002024-05-03 10:52AM EDT27.5010.205.608.700.00-17048.44%
BAX250117C000300002024-05-23 1:03PM EDT30.005.605.306.00-0.70-11.11%137435.56%
BAX250117C000325002024-05-22 11:06AM EDT32.504.473.704.300.00-136332.69%
BAX250117C000350002024-05-23 2:54PM EDT35.002.682.653.80-0.32-10.67%2520838.60%
BAX250117C000375002024-05-22 2:12PM EDT37.501.951.552.350.00-431633.47%
BAX250117C000400002024-05-23 10:25AM EDT40.001.101.051.20-0.10-8.33%181,27028.49%
BAX250117C000425002024-05-23 9:30AM EDT42.500.650.600.85-0.15-18.75%26795829.49%
BAX250117C000450002024-05-23 9:30AM EDT45.000.450.400.55-0.07-13.46%2492,80029.49%
BAX250117C000475002024-05-21 2:15PM EDT47.500.340.150.500.00-436232.35%
BAX250117C000500002024-05-23 11:17AM EDT50.000.250.000.50-0.05-16.67%1502,15935.69%
BAX250117C000525002024-05-16 12:01PM EDT52.500.180.002.250.00-236662.31%
BAX250117C000550002024-05-09 11:15AM EDT55.000.380.000.400.00-122439.55%
BAX250117C000575002024-04-12 9:33AM EDT57.500.570.002.200.00-6029854.57%
BAX250117C000600002024-05-08 9:40AM EDT60.000.150.001.900.00-137655.05%
BAX250117C000625002024-04-12 1:27PM EDT62.500.250.001.500.00-2024954.22%
BAX250117C000650002024-01-18 1:37PM EDT65.000.200.150.550.00-211452.64%
BAX250117C000675002023-12-21 3:59PM EDT67.500.260.000.750.00-809550.59%
BAX250117C000700002023-12-21 3:59PM EDT70.000.160.000.700.00-8014051.86%
BAX250117C000750002024-04-16 9:30AM EDT75.000.050.000.000.00-191,01325.00%
BAX250117C000800002024-03-18 9:39AM EDT80.000.250.001.550.00-15769.09%
BAX250117C000850002024-01-24 2:58PM EDT85.000.100.000.750.00-3110862.70%
BAX250117C000900002024-05-02 9:31AM EDT90.000.050.002.150.00-29281.30%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAX250117P000175002024-01-29 2:47PM EDT17.500.150.000.400.00-32058.11%
BAX250117P000200002024-05-02 10:23AM EDT20.000.070.002.300.00-2046066.04%
BAX250117P000225002024-05-07 10:01AM EDT22.500.250.150.300.00-1322236.52%
BAX250117P000250002024-05-20 9:48AM EDT25.000.380.350.500.00-980233.45%
BAX250117P000275002024-05-23 9:36AM EDT27.500.750.750.90-1.55-67.39%220831.79%
BAX250117P000300002024-05-23 1:04PM EDT30.001.351.251.45+0.10+8.00%563829.54%
BAX250117P000325002024-05-23 10:11AM EDT32.502.192.002.85+0.12+5.80%101,75833.18%
BAX250117P000350002024-05-23 12:29PM EDT35.003.273.103.70+0.07+2.19%21,20028.59%
BAX250117P000375002024-05-20 11:20AM EDT37.504.064.705.000.00-126125.42%
BAX250117P000400002024-05-17 11:55AM EDT40.005.505.208.000.00-399736.72%
BAX250117P000425002024-05-23 1:53PM EDT42.508.907.6010.40+0.50+5.95%160441.31%
BAX250117P000450002024-05-22 10:24AM EDT45.0010.689.3013.700.00-11,42354.44%
BAX250117P000475002024-05-10 2:02PM EDT47.5012.4011.5015.700.00-116653.89%
BAX250117P000500002024-04-26 9:47AM EDT50.0010.1014.0018.200.00-512258.01%
BAX250117P000525002023-12-20 11:36AM EDT52.5013.9012.7014.500.00-680.00%
BAX250117P000550002024-04-22 11:06AM EDT55.0015.000.000.000.00-100.00%
BAX250117P000575002023-08-16 12:20PM EDT57.5015.5017.5019.300.00-100.00%
BAX250117P000600002024-03-21 9:49AM EDT60.0017.7018.4022.400.00-100.00%
BAX250117P000625002023-07-26 10:03AM EDT62.5014.5020.8022.000.00-29300.00%
BAX250117P000650002023-08-10 11:50AM EDT65.0021.7525.8027.100.00-5140.00%
BAX250117P000675002023-09-13 1:50PM EDT67.5028.4135.0037.100.00-404583.81%
BAX250117P000700002024-03-20 2:24PM EDT70.0028.1028.4032.400.00-100.00%
BAX250117P000750002024-03-06 11:09AM EDT75.0032.5030.4034.000.00-100.00%
BAX250117P000800002024-03-12 2:16PM EDT80.0036.9035.7039.700.00--00.00%
BAX250117P000900002024-03-01 11:53AM EDT90.0048.8545.0049.900.00-100.00%