Baxter International Inc. (BAX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX260116C00017500 | 2024-04-24 10:49AM EDT | 17.50 | 23.50 | 20.50 | 24.80 | 0.00 | - | 1 | 32 | 68.65% |
| BAX260116C00020000 | 2024-04-22 10:31AM EDT | 20.00 | 21.00 | 18.10 | 23.00 | 0.00 | - | 2 | 7 | 66.97% |
| BAX260116C00022500 | 2024-02-07 1:09PM EDT | 22.50 | 17.50 | 19.60 | 24.30 | 0.00 | - | 1 | 3 | 71.09% |
| BAX260116C00025000 | 2024-04-24 12:58PM EDT | 25.00 | 17.00 | 14.70 | 18.80 | 0.00 | - | 1 | 106 | 57.15% |
| BAX260116C00027500 | 2024-02-07 12:46PM EDT | 27.50 | 13.65 | 15.60 | 20.40 | 0.00 | - | 1 | 1 | 61.61% |
| BAX260116C00030000 | 2024-04-25 3:15PM EDT | 30.00 | 13.04 | 12.30 | 13.30 | 0.00 | - | 4 | 39 | 39.44% |
| BAX260116C00032500 | 2024-04-19 1:12PM EDT | 32.50 | 11.10 | 10.40 | 12.10 | 0.00 | - | 1 | 18 | 41.07% |
| BAX260116C00035000 | 2024-04-11 2:16PM EDT | 35.00 | 11.30 | 8.80 | 11.00 | 0.00 | - | 15 | 44 | 42.16% |
| BAX260116C00037500 | 2024-01-30 12:59PM EDT | 37.50 | 7.50 | 8.30 | 8.70 | 0.00 | - | 5 | 8 | 36.30% |
| BAX260116C00040000 | 2024-04-12 12:59PM EDT | 40.00 | 7.30 | 6.50 | 7.10 | 0.00 | - | 5 | 40 | 33.79% |
| BAX260116C00042500 | 2024-04-10 1:38PM EDT | 42.50 | 5.55 | 5.30 | 5.80 | 0.00 | - | 2 | 59 | 32.22% |
| BAX260116C00045000 | 2024-04-19 3:03PM EDT | 45.00 | 4.32 | 4.30 | 4.90 | 0.00 | - | 3 | 58 | 31.97% |
| BAX260116C00047500 | 2024-04-26 2:29PM EDT | 47.50 | 3.64 | 3.50 | 4.10 | -2.26 | -38.31% | 5 | 29 | 31.63% |
| BAX260116C00050000 | 2024-04-17 9:41AM EDT | 50.00 | 3.00 | 2.75 | 3.40 | 0.00 | - | 72 | 105 | 31.25% |
| BAX260116C00052500 | 2024-04-12 11:48AM EDT | 52.50 | 2.80 | 2.25 | 2.65 | 0.00 | - | 10 | 37 | 30.08% |
| BAX260116C00055000 | 2024-04-05 1:05PM EDT | 55.00 | 2.70 | 1.75 | 2.20 | 0.00 | - | 1 | 37 | 30.01% |
| BAX260116C00060000 | 2024-04-10 12:02PM EDT | 60.00 | 1.75 | 1.05 | 1.50 | 0.00 | - | 2 | 37 | 29.81% |
| BAX260116C00065000 | 2024-04-22 2:33PM EDT | 65.00 | 0.89 | 0.65 | 1.05 | 0.00 | - | 1 | 5 | 29.92% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX260116P00017500 | 2024-04-12 10:43AM EDT | 17.50 | 0.30 | 0.25 | 0.35 | 0.00 | - | 3 | 269 | 40.53% |
| BAX260116P00020000 | 2024-03-18 3:40PM EDT | 20.00 | 0.55 | 0.45 | 0.70 | 0.00 | - | 1 | 71 | 41.24% |
| BAX260116P00022500 | 2023-09-26 10:46AM EDT | 22.50 | 1.25 | 1.65 | 5.00 | 0.00 | - | 10 | 12 | 62.48% |
| BAX260116P00025000 | 2024-02-13 2:58PM EDT | 25.00 | 1.15 | 0.75 | 1.20 | 0.00 | - | 1 | 13 | 35.79% |
| BAX260116P00027500 | 2024-03-13 10:05AM EDT | 27.50 | 1.14 | 0.70 | 1.55 | 0.00 | - | 10 | 17 | 33.45% |
| BAX260116P00030000 | 2024-04-22 3:30PM EDT | 30.00 | 1.77 | 1.65 | 2.10 | 0.00 | - | 2 | 145 | 32.13% |
| BAX260116P00032500 | 2024-04-11 3:38PM EDT | 32.50 | 2.20 | 2.25 | 2.70 | 0.00 | - | 5 | 320 | 30.42% |
| BAX260116P00035000 | 2024-04-25 11:19AM EDT | 35.00 | 3.30 | 3.00 | 3.50 | 0.00 | - | 4 | 94 | 29.22% |
| BAX260116P00037500 | 2024-04-25 1:06PM EDT | 37.50 | 4.20 | 3.80 | 4.40 | 0.00 | - | 4 | 11 | 27.81% |
| BAX260116P00040000 | 2024-04-25 2:47PM EDT | 40.00 | 5.10 | 4.90 | 5.40 | 0.00 | - | 1 | 61 | 26.19% |
| BAX260116P00042500 | 2024-03-08 1:21PM EDT | 42.50 | 5.10 | 5.20 | 5.90 | 0.00 | - | 29 | 31 | 21.45% |
| BAX260116P00045000 | 2024-03-27 11:31AM EDT | 45.00 | 6.65 | 7.60 | 8.10 | 0.00 | - | 3 | 9 | 23.99% |
| BAX260116P00047500 | 2024-02-27 10:43AM EDT | 47.50 | 8.83 | 6.20 | 9.40 | 0.00 | - | 2 | 1 | 21.29% |
| BAX260116P00050000 | 2024-03-05 2:23PM EDT | 50.00 | 9.60 | 9.40 | 10.20 | 0.00 | - | 2 | 118 | 12.82% |
| BAX260116P00052500 | 2024-03-05 10:32AM EDT | 52.50 | 11.10 | 9.40 | 15.10 | 0.00 | - | - | 11 | 30.55% |
© 2024 Yahoo. All rights reserved.