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
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX231020C00035000 | 2023-09-06 3:57PM EDT | 2023-10-20 | 5.00 | 2.85 | 3.00 | 0.00 | - | 3 | 2 | 38.67% |
| BAX231117C00035000 | 2023-09-12 1:00PM EDT | 2023-11-17 | 4.60 | 3.50 | 3.70 | 0.00 | - | 5 | 30 | 41.16% |
| BAX240119C00035000 | 2023-09-28 3:26PM EDT | 2024-01-19 | 4.28 | 4.20 | 4.40 | -0.22 | -4.89% | 4 | 189 | 36.82% |
| BAX240216C00035000 | 2023-09-13 1:36PM EDT | 2024-02-16 | 5.60 | 4.60 | 4.90 | 0.00 | - | 1 | 15 | 38.84% |
| BAX240621C00035000 | 2023-09-22 3:19PM EDT | 2024-06-21 | 5.90 | 5.60 | 5.90 | 0.00 | - | 15 | 33 | 36.65% |
| BAX250117C00035000 | 2023-09-25 3:09PM EDT | 2025-01-17 | 7.00 | 7.00 | 7.20 | 0.00 | - | 1 | 23 | 35.56% |
| BAX260116C00035000 | 2023-09-19 2:15PM EDT | 2026-01-16 | 10.00 | 7.10 | 9.60 | 0.00 | - | - | 1 | 38.17% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX230929P00035000 | 2023-09-06 12:45PM EDT | 2023-09-29 | 0.13 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 89.06% |
| BAX231006P00035000 | 2023-09-28 3:33PM EDT | 2023-10-06 | 0.08 | 0.05 | 0.10 | -0.07 | -46.67% | 34 | 1 | 37.50% |
| BAX231013P00035000 | 2023-09-26 1:39PM EDT | 2023-10-13 | 0.25 | 0.10 | 0.20 | 0.00 | - | 1 | 2 | 33.89% |
| BAX231020P00035000 | 2023-09-27 2:17PM EDT | 2023-10-20 | 0.35 | 0.20 | 0.30 | 0.00 | - | 4 | 317 | 32.42% |
| BAX231027P00035000 | 2023-09-21 12:45PM EDT | 2023-10-27 | 0.33 | 0.30 | 0.40 | 0.00 | - | 1 | 6 | 31.69% |
| BAX231103P00035000 | 2023-09-22 2:40PM EDT | 2023-11-03 | 0.68 | 0.60 | 0.75 | 0.00 | - | - | 5 | 38.14% |
| BAX231117P00035000 | 2023-09-27 3:51PM EDT | 2023-11-17 | 0.82 | 0.75 | 0.85 | -0.08 | -8.89% | 4 | 742 | 34.57% |
| BAX240119P00035000 | 2023-09-27 1:24PM EDT | 2024-01-19 | 1.40 | 1.35 | 1.45 | -0.18 | -11.39% | 1 | 781 | 31.35% |
| BAX240216P00035000 | 2023-09-28 9:59AM EDT | 2024-02-16 | 1.63 | 1.65 | 1.80 | -0.17 | -9.44% | 2 | 126 | 32.25% |
| BAX240517P00035000 | 2023-09-27 12:30PM EDT | 2024-05-17 | 2.37 | 2.25 | 2.45 | 0.00 | - | 2 | 5 | 31.10% |
| BAX240621P00035000 | 2023-09-27 9:48AM EDT | 2024-06-21 | 2.60 | 2.40 | 2.65 | 0.00 | - | 1 | 3 | 30.69% |
| BAX250117P00035000 | 2023-09-28 3:29PM EDT | 2025-01-17 | 3.60 | 3.50 | 3.70 | +0.20 | +5.88% | 1 | 241 | 29.58% |
| BAX260116P00035000 | 2023-09-15 10:22AM EDT | 2026-01-16 | 4.57 | 4.00 | 5.30 | 0.00 | - | - | 2 | 29.83% |
© 2023 Yahoo. All rights reserved.
