Baxter International Inc. (BAX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240802C00035000 | 2024-07-26 12:15PM EDT | 2024-08-02 | 0.95 | 0.80 | 0.95 | +0.20 | +26.67% | 8 | 1,268 | 34.08% |
| BAX240809C00035000 | 2024-07-23 2:18PM EDT | 2024-08-09 | 1.45 | 1.40 | 1.95 | +0.13 | +9.85% | 1 | 106 | 51.03% |
| BAX240816C00035000 | 2024-07-26 3:24PM EDT | 2024-08-16 | 1.70 | 1.55 | 1.70 | +0.25 | +17.24% | 52 | 4,278 | 42.43% |
| BAX240823C00035000 | 2024-07-23 11:30AM EDT | 2024-08-23 | 1.60 | 0.30 | 3.70 | 0.00 | - | 20 | 29 | 88.48% |
| BAX240830C00035000 | 2024-07-26 1:01PM EDT | 2024-08-30 | 1.91 | 1.60 | 2.00 | +0.18 | +10.40% | 2 | 9 | 39.80% |
| BAX240920C00035000 | 2024-07-25 2:58PM EDT | 2024-09-20 | 1.80 | 2.00 | 2.10 | 0.00 | - | 5 | 344 | 33.30% |
| BAX241115C00035000 | 2024-07-23 1:58PM EDT | 2024-11-15 | 2.76 | 2.75 | 3.10 | 0.00 | - | 3 | 323 | 36.48% |
| BAX250117C00035000 | 2024-07-26 10:05AM EDT | 2025-01-17 | 3.30 | 3.10 | 3.60 | +0.20 | +6.45% | 2 | 675 | 34.35% |
| BAX250221C00035000 | 2024-07-24 3:37PM EDT | 2025-02-21 | 4.10 | 3.00 | 4.10 | 0.00 | - | 1 | 1 | 36.10% |
| BAX250620C00035000 | 2024-07-01 12:34PM EDT | 2025-06-20 | 3.00 | 2.60 | 6.20 | 0.00 | - | 1 | 102 | 44.82% |
| BAX260116C00035000 | 2024-07-26 12:19PM EDT | 2026-01-16 | 6.30 | 4.70 | 8.00 | -0.60 | -8.70% | 1 | 102 | 45.87% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240802P00035000 | 2024-07-26 3:54PM EDT | 2024-08-02 | 0.30 | 0.25 | 0.40 | -0.10 | -25.00% | 5 | 875 | 31.93% |
| BAX240809P00035000 | 2024-07-26 2:51PM EDT | 2024-08-09 | 0.75 | 0.80 | 0.90 | -0.21 | -21.87% | 53 | 25 | 41.31% |
| BAX240816P00035000 | 2024-07-26 3:27PM EDT | 2024-08-16 | 0.95 | 0.95 | 1.05 | -0.20 | -17.39% | 10 | 2,435 | 38.23% |
| BAX240823P00035000 | 2024-07-19 3:51PM EDT | 2024-08-23 | 1.15 | 0.50 | 1.90 | 0.00 | - | 2 | 35 | 55.13% |
| BAX240830P00035000 | 2024-07-25 10:52AM EDT | 2024-08-30 | 1.25 | 1.05 | 1.80 | 0.00 | - | 5 | 15 | 47.00% |
| BAX240920P00035000 | 2024-07-25 12:41PM EDT | 2024-09-20 | 1.39 | 1.45 | 1.50 | -0.02 | -1.42% | 1 | 317 | 31.67% |
| BAX241115P00035000 | 2024-07-23 10:15AM EDT | 2024-11-15 | 2.10 | 1.95 | 2.20 | -0.10 | -4.55% | 5 | 1,622 | 31.45% |
| BAX250117P00035000 | 2024-07-22 12:09PM EDT | 2025-01-17 | 2.65 | 2.30 | 2.70 | 0.00 | - | 6 | 1,413 | 30.34% |
| BAX250620P00035000 | 2024-07-26 9:40AM EDT | 2025-06-20 | 3.43 | 1.90 | 3.90 | -0.57 | -14.25% | 10 | 23 | 31.20% |
| BAX260116P00035000 | 2024-07-19 9:32AM EDT | 2026-01-16 | 4.30 | 3.80 | 4.50 | 0.00 | - | 1 | 220 | 27.94% |
© 2024 Yahoo. All rights reserved.