UK markets closed
NIKKEI 225
38,556.87 -298.50 (-0.77%) HANG SENG
18,477.01 -344.15 (-1.83%) CRUDE OIL
79.28 -0.55 (-0.69%) GOLD FUTURES
2,336.90 -19.60 (-0.83%) DOW
38,441.54 -411.32 (-1.06%) Bitcoin GBP
53,066.69 -802.87 (-1.49%)
Baxter International Inc. (BAX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240531C00030000 | 2024-05-21 11:47AM EDT | 30.00 | 4.83 | 1.45 | 5.00 | 0.00 | - | - | 16 | 65.63% |
| BAX240531C00032000 | 2024-05-22 9:33AM EDT | 32.00 | 2.10 | 0.10 | 3.40 | 0.00 | - | - | 3 | 89.06% |
| BAX240531C00033000 | 2024-05-29 3:55PM EDT | 33.00 | 0.32 | 0.25 | 0.35 | -0.61 | -65.59% | 1 | 147 | 20.31% |
| BAX240531C00034000 | 2024-05-29 10:43AM EDT | 34.00 | 0.05 | 0.00 | 0.15 | -0.14 | -73.68% | 98 | 105 | 36.33% |
| BAX240531C00035000 | 2024-05-29 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 669 | 42.19% |
| BAX240531C00036000 | 2024-05-29 11:12AM EDT | 36.00 | 0.03 | 0.00 | 0.15 | +0.01 | +50.00% | 8 | 379 | 64.45% |
| BAX240531C00036500 | 2024-05-22 12:28PM EDT | 36.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 57.81% |
| BAX240531C00037000 | 2024-05-29 10:20AM EDT | 37.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 2 | 52 | 64.06% |
| BAX240531C00038000 | 2024-05-28 3:40PM EDT | 38.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 26 | 77.34% |
| BAX240531C00039000 | 2024-05-28 3:55PM EDT | 39.00 | 0.01 | 0.00 | 1.10 | 0.00 | - | 38 | 38 | 186.33% |
| BAX240531C00039500 | 2024-05-20 9:30AM EDT | 39.50 | 0.05 | 0.00 | 1.25 | 0.00 | - | - | 1 | 204.30% |
| BAX240531C00040000 | 2024-05-08 3:18PM EDT | 40.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 4 | 5 | 260.74% |
| BAX240531C00041000 | 2024-05-22 9:44AM EDT | 41.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 4 | 7 | 281.84% |
| BAX240531C00041500 | 2024-05-22 9:47AM EDT | 41.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 290.82% |
| BAX240531C00042000 | 2024-05-20 11:43AM EDT | 42.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 18 | 299.41% |
| BAX240531C00043000 | 2024-04-30 11:31AM EDT | 43.00 | 0.73 | 0.00 | 2.15 | 0.00 | - | 10 | 616 | 316.21% |
| BAX240531C00044000 | 2024-04-30 11:31AM EDT | 44.00 | 0.48 | 0.00 | 2.10 | 0.00 | - | - | 24 | 329.49% |
| BAX240531C00045000 | 2024-05-02 12:47PM EDT | 45.00 | 0.04 | 0.00 | 2.10 | 0.00 | - | 1 | 21 | 344.92% |
| BAX240531C00048000 | 2024-04-30 1:03PM EDT | 48.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | - | 1 | 390.63% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240531P00027000 | 2024-05-10 3:15PM EDT | 27.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | - | 5 | 324.80% |
| BAX240531P00028000 | 2024-05-28 9:38AM EDT | 28.00 | 0.05 | 0.00 | 2.40 | 0.00 | - | 5 | 10 | 284.77% |
| BAX240531P00029000 | 2024-05-28 9:42AM EDT | 29.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 72 | 134 | 256.25% |
| BAX240531P00030000 | 2024-05-23 3:18PM EDT | 30.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 80 | 99 | 61.72% |
| BAX240531P00031000 | 2024-05-29 12:24PM EDT | 31.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 1 | 33 | 51.95% |
| BAX240531P00032000 | 2024-05-29 11:24AM EDT | 32.00 | 0.05 | 0.00 | 1.80 | 0.00 | - | 30 | 18 | 120.12% |
| BAX240531P00033000 | 2024-05-29 3:07PM EDT | 33.00 | 0.20 | 0.25 | 0.35 | +0.10 | +100.00% | 84 | 57 | 36.62% |
| BAX240531P00034000 | 2024-05-29 10:06AM EDT | 34.00 | 0.92 | 1.00 | 1.30 | +0.32 | +53.33% | 66 | 254 | 55.08% |
| BAX240531P00035000 | 2024-05-29 10:19AM EDT | 35.00 | 2.05 | 0.55 | 4.10 | +0.68 | +49.64% | 30 | 423 | 98.24% |
| BAX240531P00036000 | 2024-05-29 10:16AM EDT | 36.00 | 2.83 | 1.00 | 4.90 | +0.48 | +20.43% | 10 | 55 | 76.17% |
| BAX240531P00036500 | 2024-05-29 10:16AM EDT | 36.50 | 3.33 | 1.70 | 5.50 | +1.86 | +126.53% | 10 | 20 | 106.64% |
| BAX240531P00037000 | 2024-05-21 11:45AM EDT | 37.00 | 2.59 | 1.90 | 5.80 | 0.00 | - | 5 | 6 | 70.31% |
| BAX240531P00038000 | 2024-05-20 9:50AM EDT | 38.00 | 3.20 | 4.00 | 7.00 | 0.00 | - | 21 | 22 | 183.20% |
| BAX240531P00039000 | 2024-05-20 9:50AM EDT | 39.00 | 4.20 | 5.00 | 7.80 | 0.00 | - | 1 | 1 | 191.02% |
| BAX240531P00040000 | 2024-05-02 12:47PM EDT | 40.00 | 3.34 | 5.00 | 9.00 | 0.00 | - | 1 | 0 | 149.61% |
| BAX240531P00041000 | 2024-05-03 10:32AM EDT | 41.00 | 4.31 | 7.30 | 10.00 | 0.00 | - | 1 | 0 | 256.06% |
| BAX240531P00042000 | 2024-04-22 9:53AM EDT | 42.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BAX240531P00043000 | 2024-04-22 2:09PM EDT | 43.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.