BAX - Baxter International Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAX230616C000375002023-06-02 9:30AM EDT37.504.104.305.700.00-2292.58%
BAX230616C000390002023-06-09 3:25PM EDT39.003.132.903.20+1.63+108.67%1451.76%
BAX230616C000400002023-06-06 12:42PM EDT40.001.371.902.200.00-111139.26%
BAX230616C000405002023-06-02 10:46AM EDT40.501.251.501.750.00-153935.65%
BAX230616C000410002023-06-09 9:52AM EDT41.001.251.201.35-0.05-3.85%401,27533.59%
BAX230616C000415002023-06-09 10:38AM EDT41.501.010.901.00+0.33+48.53%323932.13%
BAX230616C000420002023-06-09 2:52PM EDT42.000.630.600.70+0.30+90.91%722130.86%
BAX230616C000425002023-06-09 3:35PM EDT42.500.450.350.45+0.20+80.00%3333529.25%
BAX230616C000430002023-06-09 3:25PM EDT43.000.300.200.30+0.20+200.00%1115629.69%
BAX230616C000440002023-06-09 10:39AM EDT44.000.080.000.10+0.03+60.00%11128.91%
BAX230616C000450002023-06-09 11:41AM EDT45.000.040.000.05-0.06-60.00%9281,08932.42%
BAX230616C000460002023-05-23 10:43AM EDT46.000.190.000.050.00--1940.04%
BAX230616C000470002023-05-23 9:49AM EDT47.000.100.000.050.00--147.27%
BAX230616C000475002023-06-06 12:38PM EDT47.500.010.000.050.00-92,40050.78%
BAX230616C000490002023-06-01 1:03PM EDT49.000.030.000.050.00--154.69%
BAX230616C000500002023-06-05 11:57AM EDT50.000.030.000.050.00-14460.16%
BAX230616C000525002023-05-08 12:32PM EDT52.500.220.000.800.00-129127.25%
BAX230616C000550002023-05-02 1:45PM EDT55.000.100.000.500.00-1010129.69%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAX230616P000350002023-06-09 10:06AM EDT35.000.040.000.10-0.05-55.56%303871.48%
BAX230616P000375002023-06-09 10:06AM EDT37.500.070.000.10-0.03-30.00%305355.86%
BAX230616P000380002023-06-01 3:18PM EDT38.000.130.000.150.00--156.25%
BAX230616P000390002023-06-08 11:58AM EDT39.000.110.000.100.00-51140.43%
BAX230616P000400002023-06-09 3:38PM EDT40.000.150.050.15-0.15-50.00%291,91033.69%
BAX230616P000405002023-06-09 3:48PM EDT40.500.150.100.20-0.40-72.73%1022830.86%
BAX230616P000410002023-06-09 3:43PM EDT41.000.300.200.30-0.29-49.15%42,08629.59%
BAX230616P000415002023-06-08 12:06PM EDT41.501.050.350.450.00-215628.57%
BAX230616P000420002023-06-09 3:14PM EDT42.000.570.550.70-0.08-12.31%2434529.49%
BAX230616P000425002023-06-09 11:01AM EDT42.500.850.850.95-0.71-45.51%53,70427.93%
BAX230616P000430002023-06-09 10:38AM EDT43.001.151.151.30-0.81-41.33%21528.22%
BAX230616P000435002023-05-31 12:44PM EDT43.503.231.551.700.00-2528.71%
BAX230616P000445002023-05-30 10:28AM EDT44.504.202.302.650.00-1035.35%
BAX230616P000450002023-06-08 12:12PM EDT45.004.302.953.200.00-210744.34%
BAX230616P000475002023-06-07 3:21PM EDT47.505.704.206.900.00-1410140.14%
BAX230616P000500002023-06-01 11:51AM EDT50.008.907.708.600.00-1079.49%
BAX230616P000600002023-04-28 1:45PM EDT60.0012.2218.4019.700.00-34228.52%