Baxter International Inc. (BAX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX220930C00045000 | 2022-09-06 10:24AM EDT | 45.00 | 10.40 | 8.80 | 11.70 | 0.00 | - | - | 2 | 188.18% |
| BAX220930C00055000 | 2022-09-23 1:37PM EDT | 55.00 | 1.10 | 1.20 | 1.40 | -2.40 | -68.57% | 3 | 1 | 41.90% |
| BAX220930C00058000 | 2022-09-23 12:45PM EDT | 58.00 | 0.20 | 0.25 | 0.60 | -0.17 | -45.95% | 1 | 23 | 54.00% |
| BAX220930C00059000 | 2022-09-22 11:59AM EDT | 59.00 | 0.28 | 0.10 | 0.80 | 0.00 | - | 7 | 139 | 56.93% |
| BAX220930C00060000 | 2022-09-22 1:48PM EDT | 60.00 | 0.16 | 0.05 | 0.65 | 0.00 | - | 3 | 163 | 60.25% |
| BAX220930C00061000 | 2022-09-22 1:48PM EDT | 61.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 85 | 69.73% |
| BAX220930C00062000 | 2022-09-13 2:58PM EDT | 62.00 | 0.35 | 0.00 | 0.70 | 0.00 | - | 1 | 4 | 75.88% |
| BAX220930C00063000 | 2022-09-15 9:52AM EDT | 63.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | 3 | 7 | 83.20% |
| BAX220930C00064000 | 2022-09-15 3:32PM EDT | 64.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 11 | 63.67% |
| BAX220930C00065000 | 2022-09-13 3:08PM EDT | 65.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 64.45% |
| BAX220930C00066000 | 2022-08-25 10:37AM EDT | 66.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 74.22% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX220930P00035000 | 2022-09-16 10:46AM EDT | 35.00 | 0.03 | - | 0.45 | 0.00 | - | - | 74 | 246.68% |
| BAX220930P00040000 | 2022-09-20 3:36PM EDT | 40.00 | 0.05 | - | 0.50 | 0.00 | - | 4 | 113 | 192.19% |
| BAX220930P00045000 | 2022-09-19 11:22AM EDT | 45.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 21 | 101.37% |
| BAX220930P00047000 | 2022-09-06 2:06PM EDT | 47.00 | 0.25 | 0.00 | 0.95 | 0.00 | - | - | 20 | 113.28% |
| BAX220930P00048000 | 2022-09-22 3:28PM EDT | 48.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 21 | 68.95% |
| BAX220930P00049000 | 2022-09-22 10:00AM EDT | 49.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 7 | 77 | 63.87% |
| BAX220930P00050000 | 2022-09-01 3:48PM EDT | 50.00 | 0.26 | 0.00 | 0.60 | 0.00 | - | - | 60 | 70.31% |
| BAX220930P00051000 | 2022-09-23 1:29PM EDT | 51.00 | 0.16 | 0.05 | 0.45 | -0.18 | -52.94% | 2 | 73 | 57.03% |
| BAX220930P00052000 | 2022-09-13 11:09AM EDT | 52.00 | 0.15 | 0.15 | 0.45 | 0.00 | - | 20 | 40 | 50.49% |
| BAX220930P00053000 | 2022-09-23 11:19AM EDT | 53.00 | 0.31 | 0.20 | 0.45 | -0.04 | -11.43% | 2 | 46 | 47.56% |
| BAX220930P00055000 | 2022-09-23 12:10PM EDT | 55.00 | 1.25 | 0.80 | 0.95 | +0.45 | +56.25% | 42 | 87 | 40.53% |
| BAX220930P00056000 | 2022-09-22 11:26AM EDT | 56.00 | 1.30 | 1.35 | 1.45 | 0.00 | - | 6 | 17 | 39.70% |
| BAX220930P00057000 | 2022-09-21 12:07PM EDT | 57.00 | 1.40 | 2.00 | 2.25 | 0.00 | - | 2 | 213 | 45.36% |
| BAX220930P00058000 | 2022-09-22 10:05AM EDT | 58.00 | 3.08 | 2.75 | 3.50 | 0.00 | - | 1 | 182 | 51.17% |
| BAX220930P00059000 | 2022-09-22 1:24PM EDT | 59.00 | 3.77 | 3.60 | 4.60 | -0.03 | -0.79% | 1 | 260 | 59.86% |
| BAX220930P00064000 | 2022-09-15 3:32PM EDT | 64.00 | 5.35 | 8.30 | 10.10 | 0.00 | - | 2 | 0 | 106.64% |
| BAX220930P00065000 | 2022-09-02 9:59AM EDT | 65.00 | 8.55 | 8.40 | 11.40 | 0.00 | - | 2 | 0 | 93.85% |
| BAX220930P00066000 | 2022-09-23 9:30AM EDT | 66.00 | 10.70 | 10.00 | 12.30 | +3.70 | +52.86% | 1 | 23 | 117.97% |
| BAX220930P00067000 | 2022-08-25 1:54PM EDT | 67.00 | 8.10 | 10.90 | 13.40 | 0.00 | - | 1 | 0 | 124.81% |
© 2022 Yahoo. All rights reserved.
