Baxter International Inc. (BAX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:03PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240510C00033000 | 2024-05-08 9:30AM EDT | 33.00 | 2.91 | 1.65 | 4.30 | -1.29 | -30.71% | 2 | 7 | 200.78% |
| BAX240510C00035000 | 2024-05-02 12:58PM EDT | 35.00 | 2.10 | 0.75 | 2.35 | 0.00 | - | - | 0 | 74.02% |
| BAX240510C00036000 | 2024-05-08 11:24AM EDT | 36.00 | 0.35 | 0.30 | 0.35 | +0.02 | +6.06% | 28 | 76 | 25.88% |
| BAX240510C00036500 | 2024-05-08 9:38AM EDT | 36.50 | 0.12 | 0.05 | 0.15 | -0.03 | -20.00% | 2 | 69 | 25.59% |
| BAX240510C00037000 | 2024-05-07 1:05PM EDT | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 41 | 25.20% |
| BAX240510C00037500 | 2024-05-06 2:56PM EDT | 37.50 | 0.07 | 0.00 | 0.50 | 0.00 | - | 51 | 52 | 58.20% |
| BAX240510C00038000 | 2024-05-07 1:50PM EDT | 38.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 75 | 41.80% |
| BAX240510C00038500 | 2024-05-03 9:58AM EDT | 38.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 72 | 54.30% |
| BAX240510C00039500 | 2024-05-01 11:24AM EDT | 39.50 | 1.75 | 0.00 | 0.75 | 0.00 | - | - | 3 | 111.52% |
| BAX240510C00040000 | 2024-05-01 2:44PM EDT | 40.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 18 | 25.00% |
| BAX240510C00040500 | 2024-05-01 11:15AM EDT | 40.50 | 1.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 129.49% |
| BAX240510C00041000 | 2024-05-02 9:52AM EDT | 41.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 6 | 109.77% |
| BAX240510C00041500 | 2024-05-01 2:21PM EDT | 41.50 | 0.80 | 0.00 | 0.75 | 0.00 | - | - | 1 | 146.29% |
| BAX240510C00042000 | 2024-05-02 9:33AM EDT | 42.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 154.30% |
| BAX240510C00043000 | 2024-05-02 10:52AM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 50.00% |
| BAX240510C00043500 | 2024-04-26 12:30PM EDT | 43.50 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 177.15% |
| BAX240510C00044000 | 2024-04-30 11:14AM EDT | 44.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 184.38% |
| BAX240510C00045000 | 2024-04-15 9:40AM EDT | 45.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 12 | 13 | 198.44% |
| BAX240510C00047000 | 2024-05-02 9:52AM EDT | 47.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 224.61% |
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 | 0.10 | 0.00 | - | - | 1 | 62.11% |
| BAX240510P00035000 | 2024-05-08 11:40AM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 20 | 33.59% |
| BAX240510P00036000 | 2024-05-08 10:07AM EDT | 36.00 | 0.23 | 0.15 | 0.25 | -0.02 | -8.00% | 1 | 59 | 20.12% |
| BAX240510P00036500 | 2024-05-08 11:40AM EDT | 36.50 | 0.48 | 0.50 | 0.55 | +0.08 | +20.00% | 3 | 22 | 18.36% |
| BAX240510P00037000 | 2024-05-07 12:59PM EDT | 37.00 | 0.95 | 0.90 | 1.00 | 0.00 | - | 6 | 14 | 21.09% |
| BAX240510P00037500 | 2024-05-02 10:45AM EDT | 37.50 | 0.87 | 0.60 | 1.75 | 0.00 | - | - | 8 | 60.74% |
| BAX240510P00038000 | 2024-05-07 9:47AM EDT | 38.00 | 1.69 | 0.75 | 3.70 | 0.00 | - | 1 | 15 | 68.75% |
| BAX240510P00038500 | 2024-05-01 12:59PM EDT | 38.50 | 0.55 | 0.40 | 4.50 | 0.00 | - | - | 0 | 231.06% |
| BAX240510P00039000 | 2024-05-02 9:37AM EDT | 39.00 | 1.29 | 1.80 | 4.70 | 0.00 | - | 12 | 0 | 90.82% |
| BAX240510P00039500 | 2024-05-02 9:34AM EDT | 39.50 | 1.72 | 1.35 | 5.50 | 0.00 | - | 65 | 11 | 256.35% |
| BAX240510P00040000 | 2024-05-02 10:34AM EDT | 40.00 | 2.60 | 2.20 | 6.00 | 0.00 | - | 57 | 2 | 86.33% |
| BAX240510P00040500 | 2024-05-08 9:44AM EDT | 40.50 | 4.29 | 4.20 | 6.50 | +0.29 | +7.25% | 12 | 20 | 181.05% |
| BAX240510P00041000 | 2024-05-01 11:27AM EDT | 41.00 | 1.65 | 3.60 | 7.00 | 0.00 | - | 5 | 0 | 131.64% |
| BAX240510P00041500 | 2024-05-01 3:15PM EDT | 41.50 | 1.80 | 3.30 | 7.50 | 0.00 | - | - | 3 | 301.56% |
| BAX240510P00043000 | 2024-04-03 12:18PM EDT | 43.00 | 1.25 | 4.70 | 7.70 | 0.00 | - | 1 | 0 | 211.52% |
| BAX240510P00044000 | 2024-05-02 12:48PM EDT | 44.00 | 6.90 | 5.80 | 10.00 | 0.00 | - | 1 | 0 | 350.98% |
© 2024 Yahoo. All rights reserved.