Baxter International Inc. (BAX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX231006C00045000 | 2023-08-29 1:20PM EDT | 2023-10-06 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 68.75% |
| BAX231020C00045000 | 2023-09-26 2:01PM EDT | 2023-10-20 | 0.07 | 0.05 | 1.00 | 0.00 | - | 3 | 262 | 70.02% |
| BAX231027C00045000 | 2023-09-27 9:30AM EDT | 2023-10-27 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 54.59% |
| BAX231117C00045000 | 2023-09-29 11:39AM EDT | 2023-11-17 | 0.15 | 0.15 | 0.25 | -0.04 | -21.05% | 3 | 1,493 | 36.82% |
| BAX240119C00045000 | 2023-09-29 1:27PM EDT | 2024-01-19 | 0.45 | 0.45 | 0.55 | -0.05 | -10.00% | 3 | 4,544 | 30.79% |
| BAX240216C00045000 | 2023-09-27 2:16PM EDT | 2024-02-16 | 0.77 | 0.70 | 0.85 | 0.00 | - | 1 | 610 | 32.20% |
| BAX240517C00045000 | 2023-09-29 1:12PM EDT | 2024-05-17 | 1.50 | 1.35 | 1.55 | +0.10 | +7.14% | 42 | 26 | 32.34% |
| BAX240621C00045000 | 2023-09-28 9:44AM EDT | 2024-06-21 | 1.62 | 1.50 | 1.70 | 0.00 | - | 1 | 82 | 31.48% |
| BAX250117C00045000 | 2023-09-27 12:44PM EDT | 2025-01-17 | 2.93 | 2.85 | 3.10 | 0.00 | - | 5 | 842 | 32.35% |
| BAX260116C00045000 | 2023-09-13 10:38AM EDT | 2026-01-16 | 5.18 | 2.55 | 5.30 | 0.00 | - | - | 6 | 34.16% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX231020P00045000 | 2023-09-29 11:08AM EDT | 2023-10-20 | 7.27 | 7.10 | 7.40 | -0.53 | -6.79% | 2 | 2,500 | 48.83% |
| BAX231103P00045000 | 2023-09-26 10:13AM EDT | 2023-11-03 | 7.70 | 5.70 | 7.70 | 0.00 | - | 1 | 0 | 51.27% |
| BAX231117P00045000 | 2023-09-26 12:17PM EDT | 2023-11-17 | 7.72 | 7.10 | 7.40 | 0.00 | - | 7 | 124 | 31.93% |
| BAX240119P00045000 | 2023-09-29 11:08AM EDT | 2024-01-19 | 7.41 | 7.30 | 7.60 | +0.32 | +4.51% | 2 | 1,772 | 26.51% |
| BAX240216P00045000 | 2023-09-08 12:50PM EDT | 2024-02-16 | 6.99 | 7.50 | 7.70 | 0.00 | - | 1 | 43 | 25.64% |
| BAX240621P00045000 | 2023-09-06 11:12AM EDT | 2024-06-21 | 7.18 | 7.90 | 8.30 | 0.00 | - | 12 | 74 | 25.34% |
| BAX250117P00045000 | 2023-09-27 10:07AM EDT | 2025-01-17 | 8.98 | 8.70 | 9.00 | 0.00 | - | 1 | 248 | 23.84% |
© 2023 Yahoo. All rights reserved.
