NYSE - Nasdaq Real Time Price USD
Baxter International Inc. (BAX)
Tune into earnings calls Now streaming directly on quote pages.
30.41
-0.26
(-0.85%)
As of 10:41:40 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX250502C00020000 | 4/30/2025 10:21 AM | 20 | 11.00 | 9.40 | 12.00 | 0.00 | 0.00% | 2 | 7 | 582.81% |
| BAX250502C00027000 | 4/29/2025 12:37 PM | 27 | 4.40 | 3.40 | 5.00 | 0.00 | 0.00% | 2 | 3 | 344.92% |
| BAX250502C00027500 | 4/29/2025 12:36 PM | 27.5 | 3.74 | 2.90 | 4.30 | 0.00 | 0.00% | 1 | 1 | 294.92% |
| BAX250502C00028000 | 4/23/2025 12:15 PM | 28 | 1.98 | 2.40 | 3.60 | 0.00 | 0.00% | 4 | 4 | 245.70% |
| BAX250502C00028500 | 5/1/2025 12:44 PM | 28.5 | 2.15 | 2.00 | 3.20 | 0.00 | 0.00% | 2 | 6 | 235.94% |
| BAX250502C00029000 | 4/25/2025 2:52 PM | 29 | 1.69 | 1.50 | 2.40 | 0.00 | 0.00% | 1 | 32 | 178.13% |
| BAX250502C00029500 | 4/25/2025 1:43 PM | 29.5 | 1.32 | 1.05 | 1.90 | 0.00 | 0.00% | 12 | 11 | 152.34% |
| BAX250502C00030000 | 5/2/2025 9:41 AM | 30 | 0.80 | 0.65 | 0.90 | -0.07 | -8.05% | 10 | 26 | 86.52% |
| BAX250502C00030500 | 5/1/2025 10:44 AM | 30.5 | 0.45 | 0.30 | 0.45 | -0.93 | -67.39% | 3 | 13 | 65.82% |
| BAX250502C00031000 | 5/1/2025 3:56 PM | 31 | 0.20 | 0.00 | 0.15 | 0.00 | 0.00% | 285 | 3,775 | 58.20% |
| BAX250502C00031500 | 5/1/2025 12:40 PM | 31.5 | 0.11 | 0.05 | 0.20 | 0.00 | 0.00% | 40 | 52 | 75.39% |
| BAX250502C00032000 | 5/2/2025 10:05 AM | 32 | 0.01 | 0.00 | 0.10 | -0.01 | -16.67% | 4 | 219 | 72.66% |
| BAX250502C00032500 | 5/1/2025 10:02 AM | 32.5 | 0.45 | 0.00 | 0.50 | 0.00 | 0.00% | 42 | 37 | 144.92% |
| BAX250502C00033000 | 4/30/2025 11:15 AM | 33 | 0.18 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 6 | 164.45% |
| BAX250502C00034000 | 5/1/2025 9:43 AM | 34 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 87 | 132.03% |
| BAX250502C00035000 | 4/30/2025 2:57 PM | 35 | 0.11 | 0.00 | 0.75 | 0.00 | 0.00% | 52 | 57 | 267.19% |
| BAX250502C00036000 | 5/1/2025 9:30 AM | 36 | 0.38 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 300.00% |
| BAX250502C00037000 | 4/1/2025 2:19 PM | 37 | 0.33 | 0.00 | 0.75 | 0.00 | 0.00% | - | 20 | 331.25% |
| BAX250502C00040000 | 3/18/2025 1:12 PM | 40 | 0.18 | 0.00 | 0.75 | 0.00 | 0.00% | - | 9 | 415.63% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX250502P00025500 | 4/24/2025 10:04 AM | 25.5 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | - | 12 | 326.95% |
| BAX250502P00026500 | 4/24/2025 2:50 PM | 26.5 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 276.56% |
| BAX250502P00027000 | 4/30/2025 2:57 PM | 27 | 0.08 | 0.00 | 0.75 | 0.00 | 0.00% | 52 | 65 | 251.17% |
| BAX250502P00027500 | 4/30/2025 3:59 PM | 27.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 177 | 178 | 225.78% |
| BAX250502P00028000 | 5/1/2025 9:36 AM | 28 | 0.09 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 166 | 106.25% |
| BAX250502P00028500 | 5/1/2025 1:22 PM | 28.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 32 | 139 | 173.83% |
| BAX250502P00029000 | 4/30/2025 3:48 PM | 29 | 0.22 | 0.00 | 0.55 | 0.00 | 0.00% | 15 | 25 | 126.95% |
| BAX250502P00029500 | 5/1/2025 12:03 PM | 29.5 | 0.05 | 0.00 | 0.55 | 0.00 | 0.00% | 1 | 28 | 100.39% |
| BAX250502P00030000 | 5/2/2025 10:10 AM | 30 | 0.10 | 0.05 | 0.75 | 0.00 | 0.00% | 20 | 17 | 92.19% |
| BAX250502P00030500 | 5/1/2025 9:32 AM | 30.5 | 0.21 | 0.10 | 0.20 | 0.00 | 0.00% | 1 | 3,380 | 23.83% |
| BAX250502P00031000 | 5/1/2025 3:59 PM | 31 | 0.55 | 0.25 | 0.50 | 0.00 | 0.00% | 317 | 376 | 0.00% |
| BAX250502P00032000 | 3/25/2025 3:59 PM | 32 | 0.95 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| BAX250502P00033000 | 5/1/2025 10:44 AM | 33 | 1.10 | 1.65 | 3.50 | 0.00 | 0.00% | 2 | 1 | 292.97% |
Related Tickers
BDX Becton, Dickinson and Company
168.24
-0.77%
HOLX Hologic, Inc.
52.57
-8.22%
TFX Teleflex Incorporated
125.98
+0.08%
ALGN Align Technology, Inc.
178.76
+1.14%
SOLV Solventum Corporation
66.79
+1.78%
BLCO Bausch + Lomb Corporation
11.49
-0.90%
RGEN Repligen Corporation
140.06
+2.08%
MMSI Merit Medical Systems, Inc.
94.54
+1.43%
AVTR Avantor, Inc.
13.01
+0.35%
COO The Cooper Companies, Inc.
82.08
+1.16%