New Zealand markets closed

Baxter International Inc. (BAX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
55.41+0.04 (+0.07%)
At close: 04:00PM EDT
55.57 +0.16 (+0.29%)
After hours: 07:33PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAX220930C000450002022-09-06 10:24AM EDT45.0010.408.8011.700.00--2188.18%
BAX220930C000550002022-09-23 1:37PM EDT55.001.101.201.40-2.40-68.57%3141.90%
BAX220930C000580002022-09-23 12:45PM EDT58.000.200.250.60-0.17-45.95%12354.00%
BAX220930C000590002022-09-22 11:59AM EDT59.000.280.100.800.00-713956.93%
BAX220930C000600002022-09-22 1:48PM EDT60.000.160.050.650.00-316360.25%
BAX220930C000610002022-09-22 1:48PM EDT61.000.050.000.750.00-48569.73%
BAX220930C000620002022-09-13 2:58PM EDT62.000.350.000.700.00-1475.88%
BAX220930C000630002022-09-15 9:52AM EDT63.000.500.000.700.00-3783.20%
BAX220930C000640002022-09-15 3:32PM EDT64.000.200.000.150.00-21163.67%
BAX220930C000650002022-09-13 3:08PM EDT65.000.130.000.100.00-1664.45%
BAX220930C000660002022-08-25 10:37AM EDT66.000.050.000.150.00-5574.22%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAX220930P000350002022-09-16 10:46AM EDT35.000.03-0.450.00--74246.68%
BAX220930P000400002022-09-20 3:36PM EDT40.000.05-0.500.00-4113192.19%
BAX220930P000450002022-09-19 11:22AM EDT45.000.050.000.300.00-1021101.37%
BAX220930P000470002022-09-06 2:06PM EDT47.000.250.000.950.00--20113.28%
BAX220930P000480002022-09-22 3:28PM EDT48.000.100.000.200.00-12168.95%
BAX220930P000490002022-09-22 10:00AM EDT49.000.100.000.250.00-77763.87%
BAX220930P000500002022-09-01 3:48PM EDT50.000.260.000.600.00--6070.31%
BAX220930P000510002022-09-23 1:29PM EDT51.000.160.050.45-0.18-52.94%27357.03%
BAX220930P000520002022-09-13 11:09AM EDT52.000.150.150.450.00-204050.49%
BAX220930P000530002022-09-23 11:19AM EDT53.000.310.200.45-0.04-11.43%24647.56%
BAX220930P000550002022-09-23 12:10PM EDT55.001.250.800.95+0.45+56.25%428740.53%
BAX220930P000560002022-09-22 11:26AM EDT56.001.301.351.450.00-61739.70%
BAX220930P000570002022-09-21 12:07PM EDT57.001.402.002.250.00-221345.36%
BAX220930P000580002022-09-22 10:05AM EDT58.003.082.753.500.00-118251.17%
BAX220930P000590002022-09-22 1:24PM EDT59.003.773.604.60-0.03-0.79%126059.86%
BAX220930P000640002022-09-15 3:32PM EDT64.005.358.3010.100.00-20106.64%
BAX220930P000650002022-09-02 9:59AM EDT65.008.558.4011.400.00-2093.85%
BAX220930P000660002022-09-23 9:30AM EDT66.0010.7010.0012.30+3.70+52.86%123117.97%
BAX220930P000670002022-08-25 1:54PM EDT67.008.1010.9013.400.00-10124.81%