Baxter International Inc. (BAX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX230331C00040000 | 2023-03-24 3:36PM EDT | 2023-03-31 | 0.45 | 0.35 | 0.45 | +0.11 | +32.35% | 23 | 163 | 38.28% |
| BAX230406C00040000 | 2023-03-24 2:39PM EDT | 2023-04-06 | 0.80 | 0.55 | 0.70 | +0.40 | +100.00% | 543 | 119 | 36.33% |
| BAX230414C00040000 | 2023-03-24 12:32PM EDT | 2023-04-14 | 0.75 | 0.80 | 0.95 | -0.63 | -45.65% | 1 | 49 | 35.11% |
| BAX230421C00040000 | 2023-03-24 3:59PM EDT | 2023-04-21 | 1.10 | 1.05 | 1.15 | +0.39 | +54.93% | 654 | 2,696 | 35.01% |
| BAX230428C00040000 | 2023-03-22 9:30AM EDT | 2023-04-28 | 1.84 | 1.45 | 1.90 | 0.00 | - | 2 | 3 | 46.97% |
| BAX230519C00040000 | 2023-03-24 10:19AM EDT | 2023-05-19 | 1.85 | 2.15 | 2.30 | +0.10 | +5.71% | 2 | 1,005 | 43.53% |
| BAX230818C00040000 | 2023-03-22 3:59PM EDT | 2023-08-18 | 3.20 | 3.20 | 3.40 | 0.00 | - | 19 | 956 | 37.82% |
| BAX240119C00040000 | 2023-03-23 12:27PM EDT | 2024-01-19 | 4.25 | 3.80 | 5.10 | 0.00 | - | 2 | 458 | 38.40% |
| BAX250117C00040000 | 2023-03-24 11:10AM EDT | 2025-01-17 | 6.45 | 5.10 | 7.40 | -0.55 | -7.86% | 1 | 30 | 36.85% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX230331P00040000 | 2023-03-24 3:14PM EDT | 2023-03-31 | 1.22 | 1.10 | 1.20 | -0.97 | -44.29% | 5 | 1,547 | 37.21% |
| BAX230406P00040000 | 2023-03-14 3:45PM EDT | 2023-04-06 | 1.58 | 0.60 | 2.05 | 0.00 | - | 10 | 69 | 57.13% |
| BAX230421P00040000 | 2023-03-24 3:49PM EDT | 2023-04-21 | 1.70 | 1.65 | 1.80 | -0.72 | -29.75% | 8 | 973 | 32.13% |
| BAX230428P00040000 | 2023-03-16 11:55AM EDT | 2023-04-28 | 2.61 | 1.25 | 2.55 | 0.00 | - | 1 | 15 | 44.48% |
| BAX230519P00040000 | 2023-03-24 2:12PM EDT | 2023-05-19 | 2.65 | 2.60 | 2.80 | -0.45 | -14.52% | 3 | 2,823 | 39.09% |
| BAX230818P00040000 | 2023-03-24 2:53PM EDT | 2023-08-18 | 3.60 | 3.50 | 3.80 | -0.30 | -7.69% | 137 | 1,653 | 34.11% |
| BAX240119P00040000 | 2023-03-23 1:15PM EDT | 2024-01-19 | 5.00 | 4.40 | 4.90 | 0.00 | - | 1 | 1,523 | 31.56% |
| BAX250117P00040000 | 2023-03-23 3:20PM EDT | 2025-01-17 | 7.17 | 6.10 | 7.80 | 0.00 | - | 12 | 274 | 35.10% |
© 2023 Yahoo. All rights reserved.
