Baxter International Inc. (BAX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX231201C00028000 | 2023-11-02 8:52AM EST | 28.00 | 5.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BAX231201C00030000 | 2023-11-09 2:07PM EST | 30.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| BAX231201C00031000 | 2023-11-13 11:55AM EST | 31.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BAX231201C00032000 | 2023-11-02 11:40AM EST | 32.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| BAX231201C00032500 | 2023-11-13 11:13AM EST | 32.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| BAX231201C00033000 | 2023-11-27 3:20PM EST | 33.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| BAX231201C00033500 | 2023-11-22 11:13AM EST | 33.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BAX231201C00034000 | 2023-11-24 9:43AM EST | 34.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 1 | 3,004 | 0.00% |
| BAX231201C00034500 | 2023-11-13 10:52AM EST | 34.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| BAX231201C00035000 | 2023-11-27 12:38PM EST | 35.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 0.00% |
| BAX231201C00035500 | 2023-11-24 12:42PM EST | 35.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| BAX231201C00036000 | 2023-11-27 2:45PM EST | 36.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| BAX231201C00036500 | 2023-11-27 1:49PM EST | 36.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 65 | 63 | 0.78% |
| BAX231201C00037000 | 2023-11-27 2:42PM EST | 37.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 16 | 27 | 6.25% |
| BAX231201C00038000 | 2023-11-06 3:34PM EST | 38.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
Putsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX231201P00025000 | 2023-10-16 9:30AM EST | 25.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| BAX231201P00026000 | 2023-10-19 11:21AM EST | 26.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 164.06% |
| BAX231201P00028000 | 2023-10-16 10:10AM EST | 28.00 | 0.50 | 0.00 | 2.15 | 0.00 | - | - | 3 | 295.12% |
| BAX231201P00029000 | 2023-11-02 2:06PM EST | 29.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| BAX231201P00030000 | 2023-11-10 3:47PM EST | 30.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| BAX231201P00031000 | 2023-10-16 9:48AM EST | 31.00 | 1.55 | 0.00 | 2.15 | 0.00 | - | 10 | 10 | 217.58% |
| BAX231201P00032000 | 2023-11-21 11:16AM EST | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 25.00% |
| BAX231201P00032500 | 2023-11-13 11:13AM EST | 32.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| BAX231201P00033000 | 2023-10-13 9:12AM EST | 33.00 | 2.39 | 1.00 | 1.50 | 0.00 | - | - | 2 | 180.57% |
| BAX231201P00033500 | 2023-11-20 12:28PM EST | 33.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 25.00% |
| BAX231201P00034000 | 2023-11-03 9:52AM EST | 34.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| BAX231201P00034500 | 2023-11-22 10:37AM EST | 34.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| BAX231201P00035000 | 2023-11-22 11:42AM EST | 35.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| BAX231201P00035500 | 2023-11-27 12:45PM EST | 35.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 6.25% |
| BAX231201P00036000 | 2023-11-27 2:33PM EST | 36.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 11 | 16 | 3.13% |
| BAX231201P00036500 | 2023-11-22 12:27PM EST | 36.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| BAX231201P00037000 | 2023-11-21 10:06AM EST | 37.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| BAX231201P00038000 | 2023-10-23 1:19PM EST | 38.00 | 5.40 | 0.25 | 4.40 | 0.00 | - | - | 1 | 89.84% |
| BAX231201P00041000 | 2023-11-16 9:48AM EST | 41.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BAX231201P00042000 | 2023-11-16 10:34AM EST | 42.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BAX231201P00043000 | 2023-11-16 9:47AM EST | 43.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| BAX231201P00044000 | 2023-11-16 12:26PM EST | 44.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.