Baxter International Inc. (BAX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240802C00032000 | 2024-07-05 2:54PM EDT | 32.00 | 3.09 | 2.80 | 3.90 | 0.00 | - | 3 | 3 | 83.40% |
| BAX240802C00033000 | 2024-07-17 9:30AM EDT | 33.00 | 3.00 | 2.15 | 4.40 | 0.00 | - | 4 | 19 | 91.99% |
| BAX240802C00034000 | 2024-07-26 3:08PM EDT | 34.00 | 1.95 | 0.60 | 1.85 | +0.55 | +39.29% | 4 | 387 | 46.88% |
| BAX240802C00035000 | 2024-07-26 12:15PM EDT | 35.00 | 0.95 | 0.80 | 0.95 | +0.20 | +26.67% | 8 | 1,268 | 34.08% |
| BAX240802C00036000 | 2024-07-26 3:50PM EDT | 36.00 | 0.25 | 0.30 | 0.40 | -0.05 | -16.67% | 22 | 565 | 31.06% |
| BAX240802C00036500 | 2024-07-26 2:58PM EDT | 36.50 | 0.27 | 0.15 | 0.25 | -0.13 | -32.50% | 33 | 749 | 31.35% |
| BAX240802C00037000 | 2024-07-25 10:11AM EDT | 37.00 | 0.26 | 0.10 | 0.20 | 0.00 | - | 1 | 452 | 35.45% |
| BAX240802C00037500 | 2024-07-26 2:53PM EDT | 37.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 873 | 38.09% |
| BAX240802C00038000 | 2024-07-22 12:03PM EDT | 38.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 12 | 15 | 43.95% |
| BAX240802C00038500 | 2024-07-22 12:04PM EDT | 38.50 | 0.10 | 0.05 | 0.75 | 0.00 | - | - | 5 | 69.63% |
| BAX240802C00039000 | 2024-07-17 10:38AM EDT | 39.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 1 | 16 | 55.08% |
| BAX240802C00039500 | 2024-07-24 9:30AM EDT | 39.50 | 0.05 | 0.00 | 2.20 | 0.00 | - | 2 | 2 | 127.05% |
| BAX240802C00040000 | 2024-07-11 12:10PM EDT | 40.00 | 0.20 | 0.05 | 0.10 | 0.00 | - | - | 1 | 55.47% |
| BAX240802C00041000 | 2024-07-26 11:58AM EDT | 41.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 18 | 55 | 68.16% |
| BAX240802C00042000 | 2024-07-22 2:41PM EDT | 42.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 107.62% |
| BAX240802C00043000 | 2024-07-22 3:43PM EDT | 43.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 4 | 117.58% |
| BAX240802C00044000 | 2024-07-22 12:55PM EDT | 44.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 71 | 107.81% |
| BAX240802C00045000 | 2024-07-19 2:39PM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 14 | 136.13% |
| BAX240802C00046000 | 2024-07-22 12:02PM EDT | 46.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 88 | 95.31% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240802P00025000 | 2024-07-12 11:20AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 8 | 128.91% |
| BAX240802P00026000 | 2024-07-15 1:45PM EDT | 26.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 179.30% |
| BAX240802P00027000 | 2024-07-12 11:18AM EDT | 27.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 47 | 118.75% |
| BAX240802P00028000 | 2024-07-22 11:25AM EDT | 28.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 25 | 146.09% |
| BAX240802P00029000 | 2024-07-23 11:03AM EDT | 29.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 29 | 30 | 129.88% |
| BAX240802P00030000 | 2024-07-26 11:11AM EDT | 30.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 22 | 88 | 69.53% |
| BAX240802P00031000 | 2024-07-15 1:22PM EDT | 31.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 98.05% |
| BAX240802P00032000 | 2024-07-16 11:24AM EDT | 32.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 2 | 13 | 54.88% |
| BAX240802P00033000 | 2024-07-25 10:40AM EDT | 33.00 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 1 | 30 | 42.19% |
| BAX240802P00034000 | 2024-07-25 2:28PM EDT | 34.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 534 | 33.40% |
| BAX240802P00035000 | 2024-07-26 3:54PM EDT | 35.00 | 0.30 | 0.25 | 0.40 | -0.10 | -25.00% | 5 | 875 | 31.93% |
| BAX240802P00036000 | 2024-07-26 11:34AM EDT | 36.00 | 0.88 | 0.70 | 0.85 | -0.27 | -23.48% | 23 | 493 | 28.91% |
| BAX240802P00036500 | 2024-07-18 1:41PM EDT | 36.50 | 1.20 | 0.60 | 1.25 | 0.00 | - | 20 | 258 | 32.03% |
| BAX240802P00037000 | 2024-07-12 11:37AM EDT | 37.00 | 2.05 | 1.50 | 1.65 | 0.00 | - | - | 50 | 32.52% |
© 2024 Yahoo. All rights reserved.