New Zealand markets closed

Baxter International Inc. (BAX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
39.48-0.17 (-0.43%)
At close: 03:59PM EDT
39.47 -0.01 (-0.03%)
After hours: 04:04PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAX240419C000375002024-03-27 11:56AM EDT37.504.500.202.350.00-46134.96%
BAX240419C000385002024-04-15 2:56PM EDT38.501.540.851.900.00-2297.07%
BAX240419C000395002024-04-19 3:36PM EDT39.500.080.000.05-0.12-60.00%60967.23%
BAX240419C000400002024-04-17 10:16AM EDT40.000.030.000.05-0.20-86.96%58726.17%
BAX240419C000405002024-04-17 1:44PM EDT40.500.080.000.050.00-205141.41%
BAX240419C000410002024-04-16 3:30PM EDT41.000.060.000.500.00-1010293.75%
BAX240419C000415002024-04-15 9:34AM EDT41.500.250.000.150.00-12574.61%
BAX240419C000420002024-04-15 2:14PM EDT42.000.050.000.050.00-514568.75%
BAX240419C000425002024-04-18 2:13PM EDT42.500.050.000.750.00-633997163.09%
BAX240419C000430002024-04-17 12:55PM EDT43.000.070.000.750.00-11,021178.13%
BAX240419C000435002024-04-11 2:36PM EDT43.500.200.000.750.00-833192.97%
BAX240419C000440002024-04-10 3:53PM EDT44.000.070.000.050.00-1787107.81%
BAX240419C000450002024-04-19 2:38PM EDT45.000.010.000.750.00-1714233.59%
BAX240419C000460002024-04-03 11:27AM EDT46.000.100.000.750.00-11258.98%
BAX240419C000475002024-04-17 12:14PM EDT47.500.050.000.500.00-381264.06%
BAX240419C000500002024-03-28 1:57PM EDT50.001.500.000.000.00-115250.00%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAX240419P000325002024-03-01 10:32AM EDT32.500.090.002.150.00-22470.70%
BAX240419P000350002024-03-27 10:12AM EDT35.000.030.000.300.00-13175.00%
BAX240419P000375002024-04-19 3:27PM EDT37.500.060.000.10-0.01-14.29%25369.53%
BAX240419P000380002024-04-16 12:16PM EDT38.000.080.000.150.00-401862.50%
BAX240419P000385002024-04-18 10:24AM EDT38.500.050.000.500.00-1876.17%
BAX240419P000390002024-04-18 9:54AM EDT39.000.160.000.050.00-61825.39%
BAX240419P000395002024-04-19 3:04PM EDT39.500.080.000.10-0.17-68.00%2510.94%
BAX240419P000400002024-04-19 3:27PM EDT40.000.550.401.100.00-2831053.32%
BAX240419P000405002024-04-12 3:57PM EDT40.500.680.102.850.00-224104.30%
BAX240419P000410002024-04-17 10:00AM EDT41.001.130.103.50-0.19-14.39%512098.44%
BAX240419P000415002024-04-17 11:41AM EDT41.501.900.253.400.00-1122266.02%
BAX240419P000420002024-04-18 10:56AM EDT42.002.501.102.700.00-1154112.11%
BAX240419P000425002024-04-18 10:45AM EDT42.503.002.904.900.00-1359239.06%
BAX240419P000430002024-04-17 3:04PM EDT43.002.001.455.400.00-290118389.84%
BAX240419P000435002024-04-17 3:34PM EDT43.504.903.304.900.00-21124.22%
BAX240419P000440002024-04-17 3:20PM EDT44.006.003.706.100.00-21207.81%
BAX240419P000450002024-04-17 3:20PM EDT45.004.704.205.70-2.30-32.86%11189.06%
BAX240419P000475002024-04-17 3:20PM EDT47.507.906.009.90+2.10+36.21%11540.23%