Baxter International Inc. (BAX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240426C00039000 | 2024-04-23 12:24PM EDT | 39.00 | 1.97 | 0.20 | 1.35 | 0.00 | - | 2 | 10 | 44.34% |
| BAX240426C00039500 | 2024-04-22 9:58AM EDT | 39.50 | 0.69 | 0.10 | 0.85 | 0.00 | - | 1 | 3 | 32.03% |
| BAX240426C00040000 | 2024-04-25 12:34PM EDT | 40.00 | 0.17 | 0.35 | 0.45 | -0.90 | -84.11% | 30 | 20 | 27.15% |
| BAX240426C00040500 | 2024-04-25 12:33PM EDT | 40.50 | 0.10 | 0.05 | 0.15 | -0.50 | -83.33% | 45 | 106 | 22.07% |
| BAX240426C00041000 | 2024-04-25 10:31AM EDT | 41.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 2 | 51 | 23.44% |
| BAX240426C00041500 | 2024-04-23 11:37AM EDT | 41.50 | 0.12 | 0.00 | 0.05 | 0.00 | - | 2 | 7 | 33.20% |
| BAX240426C00042000 | 2024-04-23 11:00AM EDT | 42.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 609 | 1,062 | 70.90% |
| BAX240426C00043000 | 2024-04-15 1:34PM EDT | 43.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 45 | 35 | 92.58% |
| BAX240426C00044000 | 2024-04-16 11:03AM EDT | 44.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 3 | 45 | 91.80% |
| BAX240426C00045000 | 2024-04-12 3:13PM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 30 | 148.44% |
| BAX240426C00046000 | 2024-04-11 9:40AM EDT | 46.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 8 | 2 | 166.80% |
| BAX240426C00047000 | 2024-03-28 9:30AM EDT | 47.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 184.38% |
| BAX240426C00050000 | 2024-03-11 12:13PM EDT | 50.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 325.39% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240426P00036000 | 2024-03-22 2:15PM EDT | 36.00 | 0.64 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 153.52% |
| BAX240426P00037000 | 2024-04-17 1:28PM EDT | 37.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 127.54% |
| BAX240426P00038000 | 2024-04-22 9:56AM EDT | 38.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 15 | 53.13% |
| BAX240426P00038500 | 2024-04-25 3:53PM EDT | 38.50 | 0.03 | 0.00 | 0.05 | -0.20 | -86.96% | 1 | 1 | 43.36% |
| BAX240426P00039000 | 2024-04-19 3:42PM EDT | 39.00 | 0.31 | 0.00 | 2.15 | 0.00 | - | 2 | 4 | 138.28% |
| BAX240426P00039500 | 2024-04-19 3:32PM EDT | 39.50 | 0.05 | 0.00 | 0.10 | -0.45 | -90.00% | 2 | 2 | 29.69% |
| BAX240426P00040000 | 2024-04-25 10:18AM EDT | 40.00 | 0.30 | 0.10 | 0.20 | +0.20 | +200.00% | 1 | 14 | 25.39% |
| BAX240426P00040500 | 2024-04-25 3:09PM EDT | 40.50 | 0.46 | 0.30 | 0.45 | +0.16 | +53.33% | 209 | 209 | 24.81% |
| BAX240426P00041000 | 2024-04-24 9:36AM EDT | 41.00 | 0.55 | 0.70 | 0.85 | 0.00 | - | 1 | 4 | 27.74% |
| BAX240426P00041500 | 2024-04-19 2:11PM EDT | 41.50 | 2.07 | 0.20 | 3.30 | 0.00 | - | 42 | 2 | 81.84% |
| BAX240426P00042000 | 2024-04-25 1:52PM EDT | 42.00 | 1.89 | 1.65 | 3.80 | +0.42 | +28.57% | 10 | 19 | 139.65% |
| BAX240426P00043500 | 2024-04-15 11:30AM EDT | 43.50 | 3.01 | 1.35 | 5.10 | 0.00 | - | - | 0 | 259.57% |
| BAX240426P00045000 | 2024-04-17 10:03AM EDT | 45.00 | 5.24 | 2.85 | 5.00 | 0.00 | - | - | 0 | 127.34% |
© 2024 Yahoo. All rights reserved.