Baxter International Inc. (BAX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX230217C00055000 | 2022-07-28 9:46AM EST | 55.00 | 8.30 | 7.70 | 8.40 | 0.00 | - | - | 3 | 284.18% |
| BAX230217C00057500 | 2022-08-09 9:34AM EST | 57.50 | 5.80 | 5.80 | 6.80 | 0.00 | - | 1 | 10 | 256.10% |
| BAX230217C00060000 | 2022-08-01 1:27PM EST | 60.00 | 3.90 | 4.20 | 5.30 | 0.00 | - | - | 31 | 230.71% |
| BAX230217C00062500 | 2022-07-29 10:22AM EST | 62.50 | 3.10 | 2.95 | 3.90 | 0.00 | - | - | 2 | 207.96% |
| BAX230217C00065000 | 2022-08-02 9:47AM EST | 65.00 | 2.40 | 2.00 | 3.00 | 0.00 | - | 3 | 10 | 192.53% |
| BAX230217C00067500 | 2022-08-08 2:31PM EST | 67.50 | 1.65 | 1.30 | 2.20 | 0.00 | - | - | 6 | 178.52% |
| BAX230217C00070000 | 2022-08-01 12:18PM EST | 70.00 | 1.00 | 0.95 | 1.70 | 0.00 | - | - | 7 | 172.17% |
| BAX230217C00072500 | 2022-08-08 9:59AM EST | 72.50 | 1.00 | 0.55 | 2.20 | 0.00 | - | - | 2 | 182.81% |
| BAX230217C00075000 | 2022-08-02 2:08PM EST | 75.00 | 0.50 | 0.50 | 1.85 | 0.00 | - | 1 | 8 | 182.71% |
| BAX230217C00077500 | 2022-07-25 11:30AM EST | 77.50 | 1.60 | 0.30 | 0.75 | 0.00 | - | - | 6 | 156.54% |
| BAX230217C00080000 | 2022-08-03 10:56AM EST | 80.00 | 0.40 | 0.20 | 0.60 | 0.00 | - | - | 2 | 154.30% |
| BAX230217C00105000 | 2022-08-02 12:09PM EST | 105.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 10 | 10 | 176.95% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX230217P00035000 | 2022-07-07 2:57PM EST | 35.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | - | 1 | 76.56% |
| BAX230217P00037500 | 2022-08-11 12:47PM EST | 37.50 | 0.35 | 0.00 | 0.40 | -0.05 | -12.50% | 3 | 16 | 59.67% |
| BAX230217P00040000 | 2022-07-07 2:59PM EST | 40.00 | 0.45 | 0.15 | 1.45 | 0.00 | - | - | 2 | 69.14% |
| BAX230217P00050000 | 2022-08-08 2:29PM EST | 50.00 | 1.45 | 1.00 | 1.70 | 0.00 | - | - | 11 | 0.00% |
| BAX230217P00055000 | 2022-08-03 9:44AM EST | 55.00 | 3.20 | 1.85 | 2.70 | 0.00 | - | 3 | 26 | 0.00% |
| BAX230217P00057500 | 2022-07-08 1:35PM EST | 57.50 | 2.60 | 3.40 | 4.50 | 0.00 | - | - | 28 | 0.00% |
| BAX230217P00060000 | 2022-08-03 11:01AM EST | 60.00 | 5.10 | 3.40 | 4.50 | 0.00 | - | 4 | 12 | 0.00% |
| BAX230217P00062500 | 2022-08-03 12:33PM EST | 62.50 | 6.60 | 5.10 | 5.70 | 0.00 | - | 1 | 383 | 0.00% |
| BAX230217P00070000 | 2022-07-28 8:53AM EST | 70.00 | 11.50 | 9.40 | 12.20 | 0.00 | - | - | 7 | 0.00% |
| BAX230217P00072500 | 2022-08-11 9:07AM EST | 72.50 | 12.70 | 11.90 | 13.50 | +12.70 | - | 10 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
