Baxter International Inc. (BAX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:43AM EDT. Market open.
Strike:40.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240510C00040000 | 2024-05-01 2:44PM EDT | 2024-05-10 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 18 | 25.00% |
| BAX240517C00040000 | 2024-05-03 12:04PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2,573 | 44.92% |
| BAX240524C00040000 | 2024-05-06 11:51AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 46 | 50.88% |
| BAX240531C00040000 | 2024-05-08 9:30AM EDT | 2024-05-31 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 1 | 2 | 34.86% |
| BAX240607C00040000 | 2024-05-03 2:35PM EDT | 2024-06-07 | 0.20 | 0.05 | 0.15 | 0.00 | - | 2 | 2 | 28.32% |
| BAX240614C00040000 | 2024-05-02 12:50PM EDT | 2024-06-14 | 0.27 | 0.05 | 0.15 | 0.00 | - | - | 1 | 25.59% |
| BAX240621C00040000 | 2024-05-07 1:12PM EDT | 2024-06-21 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 1,401 | 25.49% |
| BAX240816C00040000 | 2024-05-08 9:41AM EDT | 2024-08-16 | 0.70 | 0.60 | 0.75 | 0.00 | - | 10 | 1,117 | 27.54% |
| BAX241115C00040000 | 2024-05-06 11:57AM EDT | 2024-11-15 | 1.70 | 1.05 | 3.50 | 0.00 | - | 4 | 4 | 48.10% |
| BAX250117C00040000 | 2024-05-07 1:39PM EDT | 2025-01-17 | 1.90 | 1.75 | 1.95 | -0.06 | -3.06% | 10 | 1,081 | 28.49% |
| BAX260116C00040000 | 2024-05-06 1:15PM EDT | 2026-01-16 | 4.36 | 3.70 | 4.20 | 0.00 | - | 1 | 48 | 30.54% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240510P00040000 | 2024-05-02 10:34AM EDT | 2024-05-10 | 2.60 | 2.20 | 6.00 | 0.00 | - | 57 | 2 | 82.81% |
| BAX240517P00040000 | 2024-05-07 3:34PM EDT | 2024-05-17 | 3.90 | 3.80 | 4.10 | 0.00 | - | 988 | 2,803 | 45.51% |
| BAX240524P00040000 | 2024-05-06 1:19PM EDT | 2024-05-24 | 3.50 | 1.85 | 6.00 | 0.00 | - | 1 | 26 | 112.31% |
| BAX240531P00040000 | 2024-05-02 12:47PM EDT | 2024-05-31 | 3.34 | 2.40 | 4.70 | 0.00 | - | 1 | 0 | 54.98% |
| BAX240607P00040000 | 2024-05-02 1:21PM EDT | 2024-06-07 | 3.38 | 3.90 | 4.60 | 0.00 | - | - | 15 | 45.31% |
| BAX240614P00040000 | 2024-05-02 12:47PM EDT | 2024-06-14 | 3.51 | 2.95 | 4.80 | 0.00 | - | - | 1 | 46.39% |
| BAX240621P00040000 | 2024-05-07 11:20AM EDT | 2024-06-21 | 3.80 | 4.10 | 4.30 | 0.00 | - | 1 | 1,625 | 29.10% |
| BAX240816P00040000 | 2024-05-08 10:05AM EDT | 2024-08-16 | 4.40 | 4.30 | 4.50 | +0.40 | +10.00% | 26 | 202 | 23.34% |
| BAX241115P00040000 | 2024-05-03 1:20PM EDT | 2024-11-15 | 4.40 | 4.50 | 6.60 | 0.00 | - | 46 | 103 | 39.39% |
| BAX250117P00040000 | 2024-05-07 3:34PM EDT | 2025-01-17 | 5.20 | 5.20 | 5.40 | 0.00 | - | 80 | 996 | 23.66% |
| BAX260116P00040000 | 2024-05-06 2:20PM EDT | 2026-01-16 | 6.55 | 6.40 | 7.00 | 0.00 | - | 3 | 66 | 24.13% |
© 2024 Yahoo. All rights reserved.