Baxter International Inc. (BAX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240503C00037500 | 2024-04-30 11:32AM EDT | 37.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| BAX240503C00039000 | 2024-04-30 3:59PM EDT | 39.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2,552 | 2,516 | 0.00% |
| BAX240503C00039500 | 2024-04-19 11:35AM EDT | 39.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 19 | 20 | 0.00% |
| BAX240503C00040000 | 2024-04-30 2:02PM EDT | 40.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| BAX240503C00040500 | 2024-04-30 2:12PM EDT | 40.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 239 | 243 | 1.56% |
| BAX240503C00041000 | 2024-04-30 2:29PM EDT | 41.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 36 | 57 | 6.25% |
| BAX240503C00041500 | 2024-04-30 3:33PM EDT | 41.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 405 | 92 | 6.25% |
| BAX240503C00042000 | 2024-04-29 3:33PM EDT | 42.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 48 | 12.50% |
| BAX240503C00042500 | 2024-04-29 12:59PM EDT | 42.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 11 | 25 | 12.50% |
| BAX240503C00043000 | 2024-04-29 11:00AM EDT | 43.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 116 | 25.00% |
| BAX240503C00043500 | 2024-04-30 11:15AM EDT | 43.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| BAX240503C00044000 | 2024-04-30 12:23PM EDT | 44.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 54 | 100 | 25.00% |
| BAX240503C00045000 | 2024-04-30 11:32AM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 93 | 25.00% |
| BAX240503C00046000 | 2024-04-30 11:32AM EDT | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 25.00% |
| BAX240503C00048000 | 2024-04-05 2:15PM EDT | 48.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240503P00034000 | 2024-04-26 11:05AM EDT | 34.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| BAX240503P00035000 | 2024-04-29 11:47AM EDT | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 24 | 24 | 50.00% |
| BAX240503P00036000 | 2024-04-26 3:20PM EDT | 36.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 25.00% |
| BAX240503P00036500 | 2024-04-30 2:10PM EDT | 36.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 25.00% |
| BAX240503P00037000 | 2024-04-30 12:28PM EDT | 37.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 59 | 77 | 25.00% |
| BAX240503P00037500 | 2024-04-30 12:28PM EDT | 37.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 8 | 42 | 25.00% |
| BAX240503P00038000 | 2024-04-30 2:24PM EDT | 38.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1,473 | 1,399 | 12.50% |
| BAX240503P00038500 | 2024-04-30 11:32AM EDT | 38.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 12.50% |
| BAX240503P00039000 | 2024-04-30 1:40PM EDT | 39.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 9 | 171 | 12.50% |
| BAX240503P00039500 | 2024-04-30 12:35PM EDT | 39.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 27 | 130 | 6.25% |
| BAX240503P00040000 | 2024-04-30 2:09PM EDT | 40.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 240 | 207 | 3.13% |
| BAX240503P00040500 | 2024-04-30 12:13PM EDT | 40.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 12 | 95 | 0.00% |
| BAX240503P00041000 | 2024-04-26 2:30PM EDT | 41.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 0.00% |
| BAX240503P00042000 | 2024-04-18 10:56AM EDT | 42.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| BAX240503P00042500 | 2024-04-22 1:15PM EDT | 42.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| BAX240503P00043000 | 2024-04-05 1:48PM EDT | 43.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 4 | 35 | 0.00% |
| BAX240503P00043500 | 2024-04-15 10:16AM EDT | 43.50 | 3.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BAX240503P00044000 | 2024-04-15 11:33AM EDT | 44.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BAX240503P00045000 | 2024-04-26 1:32PM EDT | 45.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.