Baxter International Inc. (BAX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240419C00037500 | 2024-03-27 11:56AM EDT | 37.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| BAX240419C00038500 | 2024-04-15 2:56PM EDT | 38.50 | 1.54 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BAX240419C00039500 | 2024-04-18 2:45PM EDT | 39.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 39 | 96 | 0.00% |
| BAX240419C00040000 | 2024-04-17 10:16AM EDT | 40.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 12 | 87 | 6.25% |
| BAX240419C00040500 | 2024-04-17 1:44PM EDT | 40.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 51 | 12.50% |
| BAX240419C00041000 | 2024-04-16 3:30PM EDT | 41.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 102 | 25.00% |
| BAX240419C00041500 | 2024-04-15 9:34AM EDT | 41.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 25.00% |
| BAX240419C00042000 | 2024-04-15 2:14PM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 145 | 25.00% |
| BAX240419C00042500 | 2024-04-18 2:13PM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 633 | 997 | 25.00% |
| BAX240419C00043000 | 2024-04-17 12:55PM EDT | 43.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1,021 | 50.00% |
| BAX240419C00043500 | 2024-04-11 2:36PM EDT | 43.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 33 | 50.00% |
| BAX240419C00044000 | 2024-04-10 3:53PM EDT | 44.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 17 | 87 | 50.00% |
| BAX240419C00045000 | 2024-04-18 1:18PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 714 | 50.00% |
| BAX240419C00046000 | 2024-04-03 11:27AM EDT | 46.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| BAX240419C00047500 | 2024-04-17 12:14PM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 81 | 50.00% |
| BAX240419C00050000 | 2024-03-28 1:57PM EDT | 50.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 50.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240419P00032500 | 2024-03-01 10:32AM EDT | 32.50 | 0.09 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 476.17% |
| BAX240419P00035000 | 2024-03-27 10:12AM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| BAX240419P00037500 | 2024-04-12 2:20PM EDT | 37.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 25.00% |
| BAX240419P00038000 | 2024-04-16 12:16PM EDT | 38.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 40 | 18 | 25.00% |
| BAX240419P00038500 | 2024-04-18 10:24AM EDT | 38.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| BAX240419P00039000 | 2024-04-18 9:54AM EDT | 39.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 12.50% |
| BAX240419P00039500 | 2024-04-15 1:37PM EDT | 39.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 3.13% |
| BAX240419P00040000 | 2024-04-18 11:18AM EDT | 40.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 18 | 310 | 0.00% |
| BAX240419P00040500 | 2024-04-12 3:57PM EDT | 40.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| BAX240419P00041000 | 2024-04-17 10:00AM EDT | 41.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 0.00% |
| BAX240419P00041500 | 2024-04-17 11:41AM EDT | 41.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 0.00% |
| BAX240419P00042000 | 2024-04-18 10:56AM EDT | 42.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 0.00% |
| BAX240419P00042500 | 2024-04-18 10:45AM EDT | 42.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 359 | 0.00% |
| BAX240419P00043000 | 2024-04-17 3:04PM EDT | 43.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 290 | 118 | 0.00% |
| BAX240419P00043500 | 2024-04-17 3:34PM EDT | 43.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| BAX240419P00044000 | 2024-04-17 3:20PM EDT | 44.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| BAX240419P00045000 | 2024-04-17 3:20PM EDT | 45.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| BAX240419P00047500 | 2024-04-17 3:20PM EDT | 47.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.