UK markets open in 3 hours 40 minutes
NIKKEI 225
38,303.39 -531.71 (-1.37%) HANG SENG
18,546.68 +67.31 (+0.36%) CRUDE OIL
78.03 -0.35 (-0.45%) GOLD FUTURES
2,323.80 -0.40 (-0.02%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,235.24 -743.88 (-1.46%)
Baxter International Inc. (BAX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240510C00033000 | 2024-05-03 12:30PM EDT | 33.00 | 4.20 | 1.15 | 4.20 | 0.00 | - | 7 | 7 | 185.35% |
| BAX240510C00035000 | 2024-05-02 12:58PM EDT | 35.00 | 2.10 | 0.05 | 3.00 | 0.00 | - | - | 0 | 66.11% |
| BAX240510C00036000 | 2024-05-07 1:12PM EDT | 36.00 | 0.33 | 0.35 | 0.40 | -0.29 | -46.77% | 73 | 12 | 25.78% |
| BAX240510C00036500 | 2024-05-07 3:01PM EDT | 36.50 | 0.15 | 0.10 | 0.20 | -0.20 | -57.14% | 15 | 67 | 27.34% |
| BAX240510C00037000 | 2024-05-07 1:05PM EDT | 37.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 1 | 41 | 29.69% |
| BAX240510C00037500 | 2024-05-06 2:56PM EDT | 37.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 51 | 52 | 39.45% |
| BAX240510C00038000 | 2024-05-07 1:50PM EDT | 38.00 | 0.01 | 0.00 | 0.15 | -0.04 | -80.00% | 1 | 75 | 55.08% |
| BAX240510C00038500 | 2024-05-03 9:58AM EDT | 38.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 72 | 52.73% |
| BAX240510C00039500 | 2024-05-01 11:24AM EDT | 39.50 | 1.75 | 0.00 | 0.75 | 0.00 | - | - | 3 | 109.38% |
| BAX240510C00040000 | 2024-05-01 2:44PM EDT | 40.00 | 1.60 | 0.00 | 0.75 | 0.00 | - | - | 18 | 118.75% |
| BAX240510C00040500 | 2024-05-01 11:15AM EDT | 40.50 | 1.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 127.54% |
| BAX240510C00041000 | 2024-05-02 9:52AM EDT | 41.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 6 | 71.88% |
| BAX240510C00041500 | 2024-05-01 2:21PM EDT | 41.50 | 0.80 | 0.00 | 0.75 | 0.00 | - | - | 1 | 144.34% |
| BAX240510C00042000 | 2024-05-02 9:33AM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| BAX240510C00043000 | 2024-05-02 10:52AM EDT | 43.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 30 | 167.97% |
| BAX240510C00043500 | 2024-04-26 12:30PM EDT | 43.50 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 175.39% |
| BAX240510C00044000 | 2024-04-30 11:14AM EDT | 44.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 182.42% |
| BAX240510C00045000 | 2024-04-15 9:40AM EDT | 45.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 12 | 13 | 196.48% |
| BAX240510C00047000 | 2024-05-02 9:52AM EDT | 47.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 222.85% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240510P00033000 | 2024-05-02 12:34PM EDT | 33.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 55.47% |
| BAX240510P00035000 | 2024-05-07 3:58PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 1 | 20 | 28.52% |
| BAX240510P00036000 | 2024-05-07 1:33PM EDT | 36.00 | 0.25 | 0.20 | 0.25 | +0.05 | +25.00% | 11 | 49 | 23.44% |
| BAX240510P00036500 | 2024-05-07 12:27PM EDT | 36.50 | 0.40 | 0.45 | 0.55 | +0.05 | +14.29% | 11 | 11 | 24.81% |
| BAX240510P00037000 | 2024-05-07 12:59PM EDT | 37.00 | 0.95 | 0.85 | 1.00 | +0.33 | +53.23% | 6 | 8 | 31.84% |
| BAX240510P00037500 | 2024-05-02 10:45AM EDT | 37.50 | 0.87 | 0.15 | 3.40 | 0.00 | - | - | 8 | 69.53% |
| BAX240510P00038000 | 2024-05-06 12:01PM EDT | 38.00 | 1.69 | 1.05 | 3.70 | +0.21 | +14.19% | 1 | 83 | 90.23% |
| BAX240510P00038500 | 2024-05-01 12:59PM EDT | 38.50 | 0.55 | 0.50 | 4.20 | 0.00 | - | - | 0 | 211.91% |
| BAX240510P00039000 | 2024-05-02 9:37AM EDT | 39.00 | 1.29 | 0.80 | 4.80 | 0.00 | - | 12 | 0 | 232.62% |
| BAX240510P00039500 | 2024-05-02 9:34AM EDT | 39.50 | 1.72 | 1.30 | 5.20 | 0.00 | - | 65 | 11 | 237.01% |
| BAX240510P00040000 | 2024-05-02 10:34AM EDT | 40.00 | 2.60 | 2.10 | 4.90 | 0.00 | - | 57 | 2 | 181.64% |
| BAX240510P00040500 | 2024-05-06 3:15PM EDT | 40.50 | 4.00 | 3.10 | 6.20 | 0.00 | - | 5 | 25 | 114.45% |
| BAX240510P00041000 | 2024-05-01 11:27AM EDT | 41.00 | 1.65 | 2.85 | 6.80 | 0.00 | - | 5 | 0 | 279.49% |
| BAX240510P00041500 | 2024-05-01 3:15PM EDT | 41.50 | 1.80 | 3.20 | 7.20 | 0.00 | - | - | 3 | 281.84% |
| BAX240510P00043000 | 2024-04-03 12:18PM EDT | 43.00 | 1.25 | 4.70 | 7.70 | 0.00 | - | 1 | 0 | 219.53% |
| BAX240510P00044000 | 2024-05-02 12:48PM EDT | 44.00 | 6.90 | 6.10 | 8.70 | 0.00 | - | 1 | 0 | 236.13% |
© 2024 Yahoo. All rights reserved.