UK markets open in 7 hours 54 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
53,257.95 -713.77 (-1.32%)
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 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240531C00040000 | 2024-05-08 3:18PM EDT | 2024-05-31 | 0.05 | 0.00 | 2.10 | 0.00 | - | 4 | 5 | 260.74% |
| BAX240607C00040000 | 2024-05-29 9:38AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 3 | 106.45% |
| BAX240614C00040000 | 2024-05-09 10:09AM EDT | 2024-06-14 | 0.08 | 0.00 | 0.90 | 0.00 | - | 1 | 1 | 80.18% |
| BAX240621C00040000 | 2024-05-24 2:50PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.10 | 0.00 | - | 2 | 1,398 | 45.70% |
| BAX240719C00040000 | 2024-05-22 3:56PM EDT | 2024-07-19 | 0.15 | 0.05 | 0.50 | 0.00 | - | 2 | 32 | 47.46% |
| BAX240816C00040000 | 2024-05-28 12:56PM EDT | 2024-08-16 | 0.20 | 0.15 | 0.50 | 0.00 | - | 10 | 1,148 | 38.23% |
| BAX241115C00040000 | 2024-05-29 12:39PM EDT | 2024-11-15 | 0.50 | 0.40 | 0.80 | -0.10 | -16.67% | 2 | 222 | 30.96% |
| BAX250117C00040000 | 2024-05-29 3:25PM EDT | 2025-01-17 | 0.80 | 0.70 | 0.95 | -0.18 | -18.37% | 12 | 1,320 | 28.32% |
| BAX250620C00040000 | 2024-05-24 12:02PM EDT | 2025-06-20 | 2.10 | 1.50 | 2.35 | +0.30 | +16.67% | 1 | 10 | 33.74% |
| BAX260116C00040000 | 2024-05-29 12:06PM EDT | 2026-01-16 | 2.65 | 2.25 | 4.60 | -0.20 | -7.02% | 5 | 60 | 40.81% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240531P00040000 | 2024-05-02 12:47PM EDT | 2024-05-31 | 3.34 | 5.00 | 9.00 | 0.00 | - | 1 | 0 | 149.61% |
| BAX240607P00040000 | 2024-05-29 9:33AM EDT | 2024-06-07 | 6.60 | 4.90 | 8.80 | +3.22 | +95.27% | 1 | 15 | 59.38% |
| BAX240614P00040000 | 2024-05-17 10:48AM EDT | 2024-06-14 | 5.09 | 4.90 | 9.00 | 0.00 | - | 1 | 0 | 58.40% |
| BAX240621P00040000 | 2024-05-23 9:30AM EDT | 2024-06-21 | 6.20 | 5.30 | 9.00 | 0.00 | - | 2 | 1,625 | 61.91% |
| BAX240628P00040000 | 2024-05-24 10:03AM EDT | 2024-06-28 | 6.10 | 5.00 | 8.80 | 0.00 | - | 1 | 1 | 109.33% |
| BAX240816P00040000 | 2024-05-10 11:10AM EDT | 2024-08-16 | 4.57 | 5.00 | 8.80 | 0.00 | - | 1 | 225 | 68.07% |
| BAX241115P00040000 | 2024-05-28 10:27AM EDT | 2024-11-15 | 6.60 | 5.30 | 8.80 | 0.00 | - | 2 | 101 | 46.56% |
| BAX250117P00040000 | 2024-05-17 11:55AM EDT | 2025-01-17 | 5.50 | 6.10 | 8.40 | 0.00 | - | 3 | 997 | 35.60% |
| BAX260116P00040000 | 2024-05-14 12:26PM EDT | 2026-01-16 | 7.10 | 7.70 | 8.00 | 0.00 | - | 15 | 81 | 19.52% |
© 2024 Yahoo. All rights reserved.