BAX - Baxter International Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX230616C00037500 | 2023-06-02 9:30AM EDT | 37.50 | 4.10 | 4.30 | 5.70 | 0.00 | - | 2 | 2 | 92.58% |
| BAX230616C00039000 | 2023-06-09 3:25PM EDT | 39.00 | 3.13 | 2.90 | 3.20 | +1.63 | +108.67% | 1 | 4 | 51.76% |
| BAX230616C00040000 | 2023-06-06 12:42PM EDT | 40.00 | 1.37 | 1.90 | 2.20 | 0.00 | - | 1 | 111 | 39.26% |
| BAX230616C00040500 | 2023-06-02 10:46AM EDT | 40.50 | 1.25 | 1.50 | 1.75 | 0.00 | - | 15 | 39 | 35.65% |
| BAX230616C00041000 | 2023-06-09 9:52AM EDT | 41.00 | 1.25 | 1.20 | 1.35 | -0.05 | -3.85% | 40 | 1,275 | 33.59% |
| BAX230616C00041500 | 2023-06-09 10:38AM EDT | 41.50 | 1.01 | 0.90 | 1.00 | +0.33 | +48.53% | 3 | 239 | 32.13% |
| BAX230616C00042000 | 2023-06-09 2:52PM EDT | 42.00 | 0.63 | 0.60 | 0.70 | +0.30 | +90.91% | 7 | 221 | 30.86% |
| BAX230616C00042500 | 2023-06-09 3:35PM EDT | 42.50 | 0.45 | 0.35 | 0.45 | +0.20 | +80.00% | 33 | 335 | 29.25% |
| BAX230616C00043000 | 2023-06-09 3:25PM EDT | 43.00 | 0.30 | 0.20 | 0.30 | +0.20 | +200.00% | 11 | 156 | 29.69% |
| BAX230616C00044000 | 2023-06-09 10:39AM EDT | 44.00 | 0.08 | 0.00 | 0.10 | +0.03 | +60.00% | 1 | 11 | 28.91% |
| BAX230616C00045000 | 2023-06-09 11:41AM EDT | 45.00 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 928 | 1,089 | 32.42% |
| BAX230616C00046000 | 2023-05-23 10:43AM EDT | 46.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | - | 19 | 40.04% |
| BAX230616C00047000 | 2023-05-23 9:49AM EDT | 47.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 47.27% |
| BAX230616C00047500 | 2023-06-06 12:38PM EDT | 47.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 9 | 2,400 | 50.78% |
| BAX230616C00049000 | 2023-06-01 1:03PM EDT | 49.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 1 | 54.69% |
| BAX230616C00050000 | 2023-06-05 11:57AM EDT | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 44 | 60.16% |
| BAX230616C00052500 | 2023-05-08 12:32PM EDT | 52.50 | 0.22 | 0.00 | 0.80 | 0.00 | - | 1 | 29 | 127.25% |
| BAX230616C00055000 | 2023-05-02 1:45PM EDT | 55.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 129.69% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX230616P00035000 | 2023-06-09 10:06AM EDT | 35.00 | 0.04 | 0.00 | 0.10 | -0.05 | -55.56% | 30 | 38 | 71.48% |
| BAX230616P00037500 | 2023-06-09 10:06AM EDT | 37.50 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 30 | 53 | 55.86% |
| BAX230616P00038000 | 2023-06-01 3:18PM EDT | 38.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | - | 1 | 56.25% |
| BAX230616P00039000 | 2023-06-08 11:58AM EDT | 39.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 5 | 11 | 40.43% |
| BAX230616P00040000 | 2023-06-09 3:38PM EDT | 40.00 | 0.15 | 0.05 | 0.15 | -0.15 | -50.00% | 29 | 1,910 | 33.69% |
| BAX230616P00040500 | 2023-06-09 3:48PM EDT | 40.50 | 0.15 | 0.10 | 0.20 | -0.40 | -72.73% | 10 | 228 | 30.86% |
| BAX230616P00041000 | 2023-06-09 3:43PM EDT | 41.00 | 0.30 | 0.20 | 0.30 | -0.29 | -49.15% | 4 | 2,086 | 29.59% |
| BAX230616P00041500 | 2023-06-08 12:06PM EDT | 41.50 | 1.05 | 0.35 | 0.45 | 0.00 | - | 2 | 156 | 28.57% |
| BAX230616P00042000 | 2023-06-09 3:14PM EDT | 42.00 | 0.57 | 0.55 | 0.70 | -0.08 | -12.31% | 24 | 345 | 29.49% |
| BAX230616P00042500 | 2023-06-09 11:01AM EDT | 42.50 | 0.85 | 0.85 | 0.95 | -0.71 | -45.51% | 5 | 3,704 | 27.93% |
| BAX230616P00043000 | 2023-06-09 10:38AM EDT | 43.00 | 1.15 | 1.15 | 1.30 | -0.81 | -41.33% | 2 | 15 | 28.22% |
| BAX230616P00043500 | 2023-05-31 12:44PM EDT | 43.50 | 3.23 | 1.55 | 1.70 | 0.00 | - | 2 | 5 | 28.71% |
| BAX230616P00044500 | 2023-05-30 10:28AM EDT | 44.50 | 4.20 | 2.30 | 2.65 | 0.00 | - | 1 | 0 | 35.35% |
| BAX230616P00045000 | 2023-06-08 12:12PM EDT | 45.00 | 4.30 | 2.95 | 3.20 | 0.00 | - | 2 | 107 | 44.34% |
| BAX230616P00047500 | 2023-06-07 3:21PM EDT | 47.50 | 5.70 | 4.20 | 6.90 | 0.00 | - | 141 | 0 | 140.14% |
| BAX230616P00050000 | 2023-06-01 11:51AM EDT | 50.00 | 8.90 | 7.70 | 8.60 | 0.00 | - | 1 | 0 | 79.49% |
| BAX230616P00060000 | 2023-04-28 1:45PM EDT | 60.00 | 12.22 | 18.40 | 19.70 | 0.00 | - | 3 | 4 | 228.52% |
© 2023 Yahoo. All rights reserved.