UK markets open in 7 hours 53 minutes
NIKKEI 225
38,556.87 -298.50 (-0.77%) HANG SENG
18,477.01 -344.15 (-1.83%) CRUDE OIL
79.28 +0.05 (+0.06%) GOLD FUTURES
2,336.10 -5.10 (-0.22%) DOW
38,441.54 -411.32 (-1.06%) Bitcoin GBP
53,254.43 -722.97 (-1.34%)
Baxter International Inc. (BAX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240531C00035000 | 2024-05-29 9:30AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 669 | 42.19% |
| BAX240607C00035000 | 2024-05-28 2:43PM EDT | 2024-06-07 | 0.09 | 0.00 | 0.70 | 0.00 | - | 18 | 85 | 63.38% |
| BAX240614C00035000 | 2024-05-28 3:54PM EDT | 2024-06-14 | 0.10 | 0.05 | 0.20 | -0.12 | -54.55% | 1 | 62 | 27.25% |
| BAX240621C00035000 | 2024-05-29 2:58PM EDT | 2024-06-21 | 0.15 | 0.10 | 0.20 | -0.12 | -44.44% | 16 | 2,615 | 22.95% |
| BAX240628C00035000 | 2024-05-28 11:42AM EDT | 2024-06-28 | 0.35 | 0.15 | 0.30 | 0.00 | - | 5 | 7 | 23.73% |
| BAX240719C00035000 | 2024-05-29 3:59PM EDT | 2024-07-19 | 0.40 | 0.35 | 0.45 | -0.15 | -27.27% | 24 | 2,574 | 22.07% |
| BAX240816C00035000 | 2024-05-29 2:17PM EDT | 2024-08-16 | 0.90 | 0.80 | 1.00 | -0.26 | -22.41% | 420 | 423 | 27.64% |
| BAX241115C00035000 | 2024-05-29 1:39PM EDT | 2024-11-15 | 1.65 | 1.55 | 1.75 | -0.65 | -28.26% | 1 | 105 | 27.47% |
| BAX250117C00035000 | 2024-05-29 1:57PM EDT | 2025-01-17 | 2.28 | 2.00 | 2.30 | -0.28 | -10.94% | 20 | 264 | 28.74% |
| BAX250620C00035000 | 2024-05-29 2:23PM EDT | 2025-06-20 | 3.11 | 2.50 | 5.20 | -0.29 | -8.53% | 20 | 78 | 43.59% |
| BAX260116C00035000 | 2024-05-28 3:35PM EDT | 2026-01-16 | 4.38 | 3.50 | 6.00 | -0.10 | -2.23% | 1 | 74 | 39.87% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240531P00035000 | 2024-05-29 10:19AM EDT | 2024-05-31 | 2.05 | 0.55 | 4.10 | +0.68 | +49.64% | 30 | 423 | 98.24% |
| BAX240607P00035000 | 2024-05-28 3:50PM EDT | 2024-06-07 | 1.53 | 1.95 | 2.30 | 0.00 | - | 1 | 70 | 52.44% |
| BAX240614P00035000 | 2024-05-24 12:49PM EDT | 2024-06-14 | 1.44 | 1.90 | 3.90 | 0.00 | - | 4 | 45 | 63.28% |
| BAX240621P00035000 | 2024-05-29 3:53PM EDT | 2024-06-21 | 2.07 | 0.25 | 2.70 | +0.42 | +25.45% | 7 | 768 | 47.02% |
| BAX240628P00035000 | 2024-05-22 2:41PM EDT | 2024-06-28 | 1.30 | 1.15 | 2.95 | 0.00 | - | 1 | 115 | 48.24% |
| BAX240705P00035000 | 2024-05-28 3:50PM EDT | 2024-07-05 | 1.71 | 1.80 | 2.65 | 0.00 | - | 1 | 1 | 36.08% |
| BAX240719P00035000 | 2024-05-22 11:35AM EDT | 2024-07-19 | 1.35 | 1.25 | 2.55 | 0.00 | - | 5 | 13 | 28.69% |
| BAX240816P00035000 | 2024-05-28 3:29PM EDT | 2024-08-16 | 2.25 | 2.45 | 2.80 | 0.00 | - | 39 | 2,038 | 27.49% |
| BAX241115P00035000 | 2024-05-29 3:43PM EDT | 2024-11-15 | 3.03 | 3.00 | 3.50 | +0.13 | +4.48% | 9 | 1,611 | 26.81% |
| BAX250117P00035000 | 2024-05-24 11:44AM EDT | 2025-01-17 | 3.23 | 3.40 | 3.80 | 0.00 | - | 1 | 1,201 | 25.81% |
| BAX250620P00035000 | 2024-05-29 2:23PM EDT | 2025-06-20 | 4.30 | 4.10 | 6.10 | +0.90 | +26.47% | 20 | 3 | 36.93% |
| BAX260116P00035000 | 2024-05-29 11:56AM EDT | 2026-01-16 | 5.60 | 3.90 | 6.90 | +0.80 | +16.67% | 15 | 119 | 34.49% |
© 2024 Yahoo. All rights reserved.