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 | 2024-07-17 12:46PM EDT | 17.50 | 18.42 | 16.40 | 20.40 | 0.00 | - | 4 | 37 | 71.34% |
| BAX260116C00020000 | 2024-07-11 9:41AM EDT | 20.00 | 15.10 | 13.60 | 18.50 | 0.00 | - | 1 | 11 | 67.60% |
| BAX260116C00022500 | 2024-02-07 1:09PM EDT | 22.50 | 17.50 | 19.60 | 24.30 | 0.00 | - | 1 | 3 | 113.45% |
| BAX260116C00025000 | 2024-07-22 3:33PM EDT | 25.00 | 11.83 | 10.80 | 13.80 | 0.00 | - | 48 | 319 | 51.69% |
| BAX260116C00027500 | 2024-07-08 3:42PM EDT | 27.50 | 8.60 | 8.20 | 11.60 | 0.00 | - | 4 | 15 | 45.75% |
| BAX260116C00030000 | 2024-07-18 3:07PM EDT | 30.00 | 8.79 | 6.90 | 10.00 | 0.00 | - | 5 | 401 | 44.04% |
| BAX260116C00032500 | 2024-07-19 9:30AM EDT | 32.50 | 6.60 | 5.80 | 8.10 | 0.00 | - | 1 | 34 | 39.72% |
| BAX260116C00035000 | 2024-07-26 12:19PM EDT | 35.00 | 6.30 | 4.70 | 8.00 | -0.60 | -8.70% | 1 | 102 | 45.87% |
| BAX260116C00037500 | 2024-07-26 1:22PM EDT | 37.50 | 4.72 | 3.60 | 5.40 | -0.28 | -5.60% | 2 | 386 | 36.15% |
| BAX260116C00040000 | 2024-07-17 12:39PM EDT | 40.00 | 3.77 | 3.00 | 4.50 | 0.00 | - | 5 | 83 | 35.83% |
| BAX260116C00042500 | 2024-07-17 3:22PM EDT | 42.50 | 2.03 | 1.60 | 3.30 | 0.00 | - | 1 | 70 | 32.96% |
| BAX260116C00045000 | 2024-07-22 9:59AM EDT | 45.00 | 2.25 | 1.05 | 2.50 | 0.00 | - | 1 | 132 | 31.63% |
| BAX260116C00047500 | 2024-07-17 10:35AM EDT | 47.50 | 1.60 | 1.00 | 2.15 | 0.00 | - | 7 | 21 | 32.47% |
| BAX260116C00050000 | 2024-07-25 9:48AM EDT | 50.00 | 1.25 | 0.85 | 1.95 | 0.00 | - | 50 | 770 | 33.89% |
| BAX260116C00052500 | 2024-07-26 1:22PM EDT | 52.50 | 1.07 | 0.30 | 3.40 | -0.23 | -17.69% | 1 | 37 | 46.14% |
| BAX260116C00055000 | 2024-07-12 12:23PM EDT | 55.00 | 1.16 | 0.00 | 2.00 | 0.00 | - | 1 | 17 | 39.14% |
| BAX260116C00060000 | 2024-05-02 3:10PM EDT | 60.00 | 0.57 | 0.00 | 4.80 | 0.00 | - | 29 | 37 | 61.96% |
| BAX260116C00065000 | 2024-05-02 10:48AM EDT | 65.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 50.11% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX260116P00017500 | 2024-07-25 11:27AM EDT | 17.50 | 0.30 | 0.00 | 1.50 | 0.00 | - | 10 | 442 | 59.50% |
| BAX260116P00020000 | 2024-05-08 2:50PM EDT | 20.00 | 0.55 | 0.40 | 1.05 | 0.00 | - | 1 | 73 | 44.63% |
| BAX260116P00022500 | 2024-07-08 11:02AM EDT | 22.50 | 0.75 | 0.30 | 1.20 | 0.00 | - | 2 | 15 | 39.28% |
| BAX260116P00025000 | 2024-05-29 10:33AM EDT | 25.00 | 1.50 | 0.40 | 2.35 | 0.00 | - | 2 | 26 | 43.56% |
| BAX260116P00027500 | 2024-07-18 11:41AM EDT | 27.50 | 1.65 | 1.35 | 1.95 | 0.00 | - | 7 | 34 | 32.87% |
| BAX260116P00030000 | 2024-07-22 12:15PM EDT | 30.00 | 2.70 | 1.75 | 2.70 | 0.00 | - | 6 | 168 | 31.63% |
| BAX260116P00032500 | 2024-07-17 12:39PM EDT | 32.50 | 3.02 | 1.65 | 3.80 | 0.00 | - | 5 | 372 | 31.57% |
| BAX260116P00035000 | 2024-07-19 9:32AM EDT | 35.00 | 4.30 | 3.80 | 4.50 | 0.00 | - | 1 | 220 | 27.94% |
| BAX260116P00037500 | 2024-07-24 1:28PM EDT | 37.50 | 5.58 | 4.50 | 5.80 | 0.00 | - | 2 | 107 | 26.92% |
| BAX260116P00040000 | 2024-05-30 9:30AM EDT | 40.00 | 8.00 | 5.60 | 8.80 | 0.00 | - | 5 | 86 | 34.75% |
| BAX260116P00042500 | 2024-03-08 1:21PM EDT | 42.50 | 5.10 | 5.20 | 5.90 | 0.00 | - | 29 | 31 | 0.00% |
| BAX260116P00045000 | 2024-06-06 3:46PM EDT | 45.00 | 12.40 | 8.00 | 13.00 | 0.00 | - | 1 | 8 | 37.92% |
| BAX260116P00047500 | 2024-05-10 2:02PM EDT | 47.50 | 12.65 | 12.00 | 17.00 | 0.00 | - | 2 | 0 | 50.18% |
| BAX260116P00050000 | 2024-05-23 10:09AM EDT | 50.00 | 16.70 | 13.00 | 18.00 | 0.00 | - | 2 | 2 | 44.17% |
| BAX260116P00052500 | 2024-03-05 10:32AM EDT | 52.50 | 11.10 | 9.40 | 15.10 | 0.00 | - | - | 11 | 0.00% |
© 2024 Yahoo. All rights reserved.