Baxter International Inc. (BAX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX260116C00017500 | 2023-12-01 10:07AM EST | 17.50 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAX260116C00020000 | 2023-11-01 2:36PM EST | 20.00 | 14.00 | 15.00 | 20.00 | 0.00 | - | 1 | 4 | 61.67% |
| BAX260116C00022500 | 2023-10-12 1:07PM EST | 22.50 | 12.50 | 10.00 | 15.00 | 0.00 | - | - | 2 | 31.28% |
| BAX260116C00025000 | 2023-11-24 11:55AM EST | 25.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| BAX260116C00027500 | 2023-09-29 10:51AM EST | 27.50 | 13.47 | 7.80 | 11.50 | 0.00 | - | 1 | 1 | 32.20% |
| BAX260116C00030000 | 2023-11-22 2:08PM EST | 30.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BAX260116C00032500 | 2023-11-06 10:42AM EST | 32.50 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAX260116C00035000 | 2023-11-22 3:31PM EST | 35.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BAX260116C00037500 | 2023-10-24 10:17AM EST | 37.50 | 4.85 | 5.80 | 6.40 | 0.00 | - | 3 | 3 | 32.17% |
| BAX260116C00040000 | 2023-11-01 10:47AM EST | 40.00 | 3.99 | 3.00 | 8.00 | 0.00 | - | 2 | 6 | 44.03% |
| BAX260116C00042500 | 2023-11-14 3:36PM EST | 42.50 | 3.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BAX260116C00045000 | 2023-11-22 11:38AM EST | 45.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BAX260116C00047500 | 2023-11-28 10:40AM EST | 47.50 | 3.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BAX260116C00050000 | 2023-11-20 10:15AM EST | 50.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BAX260116C00055000 | 2023-11-17 9:30AM EST | 55.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX260116P00017500 | 2023-11-13 12:05PM EST | 17.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| BAX260116P00020000 | 2023-10-12 11:56AM EST | 20.00 | 1.70 | 0.00 | 3.00 | 0.00 | - | 22 | 67 | 57.72% |
| BAX260116P00022500 | 2023-09-26 9:46AM EST | 22.50 | 1.25 | 1.65 | 5.00 | 0.00 | - | 10 | 12 | 52.22% |
| BAX260116P00027500 | 2023-10-17 8:50AM EST | 27.50 | 3.43 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| BAX260116P00030000 | 2023-12-01 2:32PM EST | 30.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| BAX260116P00032500 | 2023-10-23 11:08AM EST | 32.50 | 5.70 | 4.00 | 4.80 | 0.00 | - | 19 | 308 | 33.41% |
| BAX260116P00035000 | 2023-11-06 1:26PM EST | 35.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| BAX260116P00037500 | 2023-09-15 9:22AM EST | 37.50 | 5.47 | 7.10 | 11.00 | 0.00 | - | - | 2 | 49.98% |
| BAX260116P00040000 | 2023-11-22 2:30PM EST | 40.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BAX260116P00042500 | 2023-10-27 11:07AM EST | 42.50 | 11.95 | 8.00 | 12.00 | 0.00 | - | 1 | 0 | 38.48% |
| BAX260116P00045000 | 2023-11-14 3:45PM EST | 45.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BAX260116P00047500 | 2023-09-14 8:30AM EST | 47.50 | 9.98 | 15.40 | 18.50 | 0.00 | - | - | 1 | 51.67% |
| BAX260116P00050000 | 2023-09-27 9:32AM EST | 50.00 | 13.50 | 16.30 | 21.00 | 0.00 | - | 108 | 111 | 54.32% |
© 2023 Yahoo. All rights reserved.