BAX - Baxter International Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX230609C00041000 | 2023-06-01 12:55PM EDT | 41.00 | 0.85 | 0.70 | 0.85 | +0.10 | +13.33% | 5 | 115 | 29.59% |
| BAX230609C00042500 | 2023-06-02 3:41PM EDT | 42.50 | 0.19 | 0.10 | 0.25 | -0.71 | -78.89% | 15 | 10 | 29.40% |
| BAX230609C00043000 | 2023-06-02 1:36PM EDT | 43.00 | 0.09 | 0.00 | 0.15 | -0.08 | -47.06% | 20 | 2 | 29.30% |
| BAX230609C00043500 | 2023-05-24 11:37AM EDT | 43.50 | 0.40 | 0.00 | 0.15 | 0.00 | - | - | 1 | 34.77% |
| BAX230609C00044000 | 2023-05-22 11:46AM EDT | 44.00 | 0.39 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 39.84% |
| BAX230609C00045000 | 2023-05-25 2:00PM EDT | 45.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 5 | 6 | 37.89% |
| BAX230609C00046000 | 2023-05-05 3:51PM EDT | 46.00 | 1.50 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 52.73% |
| BAX230609C00049000 | 2023-05-05 3:29PM EDT | 49.00 | 0.38 | 0.00 | 0.05 | 0.00 | - | 24 | 1,408 | 59.38% |
| BAX230609C00051000 | 2023-05-01 9:52AM EDT | 51.00 | 0.47 | 0.00 | 0.05 | 0.00 | - | - | 10 | 70.31% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX230609P00035000 | 2023-05-12 11:12AM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 4 | 66.80% |
| BAX230609P00037000 | 2023-05-17 12:25PM EDT | 37.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 10 | 47.66% |
| BAX230609P00039000 | 2023-05-26 11:39AM EDT | 39.00 | 0.29 | 0.00 | 0.10 | 0.00 | - | 4 | 4 | 33.99% |
| BAX230609P00040000 | 2023-06-02 11:34AM EDT | 40.00 | 0.20 | 0.05 | 0.20 | -0.15 | -42.86% | 6 | 174 | 29.49% |
| BAX230609P00041000 | 2023-06-02 3:34PM EDT | 41.00 | 0.38 | 0.35 | 0.45 | -0.17 | -30.91% | 4 | 17 | 26.42% |
| BAX230609P00042000 | 2023-06-02 11:34AM EDT | 42.00 | 1.10 | 0.85 | 1.00 | -0.84 | -43.30% | 3 | 3 | 26.37% |
| BAX230609P00042500 | 2023-05-25 10:53AM EDT | 42.50 | 1.73 | 1.20 | 1.35 | 0.00 | - | - | 4 | 25.49% |
| BAX230609P00043000 | 2023-06-02 12:18PM EDT | 43.00 | 1.88 | 1.50 | 1.85 | -1.36 | -41.98% | 6 | 37 | 31.35% |
| BAX230609P00045000 | 2023-05-30 10:35AM EDT | 45.00 | 4.70 | 3.30 | 4.50 | 0.00 | - | 1 | 1 | 55.96% |
| BAX230609P00048000 | 2023-05-04 1:51PM EDT | 48.00 | 3.15 | 5.40 | 8.10 | 0.00 | - | 3 | 0 | 64.84% |
© 2023 Yahoo. All rights reserved.