Baxter International Inc. (BAX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX220701C00062000 | 2022-06-17 3:59PM EDT | 62.00 | 2.70 | 4.60 | 5.50 | 0.00 | - | 13 | 13 | 55.96% |
| BAX220701C00065000 | 2022-06-22 1:31PM EDT | 65.00 | 1.33 | 2.10 | 4.00 | +1.33 | - | - | 1 | 66.21% |
| BAX220701C00066000 | 2022-06-23 2:56PM EDT | 66.00 | 0.55 | 1.40 | 1.60 | 0.00 | - | 3 | 7 | 37.70% |
| BAX220701C00067000 | 2022-06-24 10:00AM EDT | 67.00 | 0.36 | 0.75 | 1.10 | -0.44 | -55.00% | 1 | 79 | 38.67% |
| BAX220701C00067500 | 2022-06-24 3:37PM EDT | 67.50 | 0.65 | 0.55 | 0.75 | +0.10 | +18.18% | 6 | 80 | 34.18% |
| BAX220701C00068000 | 2022-06-24 3:54PM EDT | 68.00 | 0.55 | 0.35 | 0.70 | +0.20 | +57.14% | 4 | 15 | 38.57% |
| BAX220701C00068500 | 2022-06-21 10:12AM EDT | 68.50 | 0.25 | 0.25 | 0.40 | 0.00 | - | 5 | 5 | 33.01% |
| BAX220701C00069000 | 2022-06-23 11:19AM EDT | 69.00 | 0.18 | 0.15 | 0.35 | +0.18 | - | - | 6 | 35.65% |
| BAX220701C00070000 | 2022-06-24 3:48PM EDT | 70.00 | 0.15 | 0.05 | 0.30 | +0.15 | - | 5 | 0 | 41.80% |
| BAX220701C00071000 | 2022-06-21 10:12AM EDT | 71.00 | 0.11 | 0.00 | 0.45 | 0.00 | - | 5 | 6 | 57.23% |
| BAX220701C00071500 | 2022-06-15 11:08AM EDT | 71.50 | 0.52 | 0.00 | 0.75 | 0.00 | - | - | 1 | 57.42% |
| BAX220701C00072000 | 2022-06-14 3:34PM EDT | 72.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 19 | 20 | 47.07% |
| BAX220701C00074000 | 2022-06-16 11:28AM EDT | 74.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | - | 4 | 72.27% |
| BAX220701C00075000 | 2022-06-14 10:41AM EDT | 75.00 | 0.48 | 0.00 | 0.05 | 0.00 | - | 1 | 376 | 52.73% |
| BAX220701C00080000 | 2022-05-31 1:09PM EDT | 80.00 | 0.65 | 0.00 | 2.15 | 0.00 | - | 1 | 19 | 153.22% |
| BAX220701C00090000 | 2022-05-16 11:37AM EDT | 90.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 212.40% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX220701P00050000 | 2022-06-21 1:47PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 24 | 106.25% |
| BAX220701P00055000 | 2022-06-21 10:18AM EDT | 55.00 | 0.05 | 0.00 | 1.05 | +0.05 | - | - | 2 | 136.43% |
| BAX220701P00059000 | 2022-06-23 2:32PM EDT | 59.00 | 0.11 | 0.00 | 0.20 | +0.11 | - | - | 1 | 64.45% |
| BAX220701P00060000 | 2022-06-21 12:42PM EDT | 60.00 | 0.34 | 0.00 | 0.65 | 0.00 | - | 2 | 6 | 76.76% |
| BAX220701P00061500 | 2022-06-21 3:52PM EDT | 61.50 | 0.55 | 0.05 | 0.20 | +0.55 | - | - | 20 | 55.27% |
| BAX220701P00062000 | 2022-06-22 10:34AM EDT | 62.00 | 0.40 | 0.05 | 0.20 | +0.40 | - | - | 1 | 51.27% |
| BAX220701P00063000 | 2022-06-24 3:51PM EDT | 63.00 | 0.21 | 0.10 | 0.35 | +0.21 | - | 28 | 163 | 51.66% |
| BAX220701P00064000 | 2022-06-23 10:03AM EDT | 64.00 | 0.71 | 0.20 | 0.35 | 0.00 | - | 1 | 82 | 42.29% |
| BAX220701P00065000 | 2022-06-24 11:18AM EDT | 65.00 | 1.03 | 0.30 | 0.50 | +0.84 | +442.11% | 1 | 0 | 38.48% |
| BAX220701P00066000 | 2022-06-24 3:53PM EDT | 66.00 | 0.65 | 0.55 | 0.75 | +0.65 | - | 12 | 3 | 35.35% |
| BAX220701P00067500 | 2022-06-15 2:41PM EDT | 67.50 | 1.51 | 1.20 | 1.65 | 0.00 | - | - | 26 | 40.14% |
| BAX220701P00068000 | 2022-06-14 11:01AM EDT | 68.00 | 0.75 | 1.55 | 1.80 | 0.00 | - | - | 33 | 34.38% |
| BAX220701P00068500 | 2022-06-14 2:41PM EDT | 68.50 | 2.00 | 1.70 | 2.50 | 0.00 | - | - | 54 | 46.97% |
| BAX220701P00070000 | 2022-06-14 10:41AM EDT | 70.00 | 1.32 | 2.85 | 3.50 | 0.00 | - | 1 | 15 | 40.82% |
| BAX220701P00072000 | 2022-06-24 1:42PM EDT | 72.00 | 5.72 | 4.10 | 5.40 | +3.82 | +201.05% | 3 | 3 | 49.22% |
| BAX220701P00075000 | 2022-06-15 2:43PM EDT | 75.00 | 6.85 | 7.60 | 9.80 | 0.00 | - | 1 | 0 | 88.38% |
| BAX220701P00080000 | 2022-05-16 12:09AM EDT | 80.00 | 8.66 | 5.80 | 8.90 | 0.00 | - | - | 3 | 0.00% |
© 2022 Yahoo. All rights reserved.
