NYSE - Nasdaq Real Time Price • USD
Baxter International Inc. (BAX)
At close: May 31 at 4:00 PM EDT
After hours: May 31 at 7:41 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240607C00033000 | 5/31/2024 3:33 PM | 33 | 0.85 | 1.10 | 1.95 | 0.34 | 66.67% | 2 | 7 | 50.98% |
| BAX240607C00034000 | 5/31/2024 7:55 PM | 34 | 0.35 | 0.35 | 0.45 | 0.22 | 169.23% | 654 | 639 | 23.15% |
| BAX240607C00035000 | 5/30/2024 1:54 PM | 35 | 0.06 | 0.05 | 0.15 | 0.00 | 0.00% | 10 | 95 | 26.76% |
| BAX240607C00036000 | 5/30/2024 1:34 PM | 36 | 0.10 | 0.00 | 1.65 | 0.00 | 0.00% | 10 | 341 | 89.45% |
| BAX240607C00037000 | 5/29/2024 3:32 PM | 37 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 5 | 88 | 59.96% |
| BAX240607C00037500 | 5/30/2024 1:57 PM | 37.5 | 0.05 | 0.00 | 2.10 | 0.00 | 0.00% | 1 | 19 | 129.98% |
| BAX240607C00038000 | 5/6/2024 6:18 PM | 38 | 0.50 | 0.00 | 0.70 | 0.00 | 0.00% | 1 | 3 | 86.91% |
| BAX240607C00039000 | 5/22/2024 6:21 PM | 39 | 0.08 | 0.00 | 0.10 | 0.00 | 0.00% | 9 | 11 | 60.94% |
| BAX240607C00040000 | 5/29/2024 1:38 PM | 40 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 4 | 140.04% |
| BAX240607C00040500 | 5/28/2024 2:29 PM | 40.5 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 1 | 146.29% |
| BAX240607C00041000 | 5/28/2024 1:46 PM | 41 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 66 | 68 | 152.54% |
| BAX240607C00042000 | 5/24/2024 7:55 PM | 42 | 0.05 | 0.00 | 1.95 | 0.00 | 0.00% | 44 | 44 | 188.28% |
| BAX240607C00043000 | 5/2/2024 3:53 PM | 43 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | - | 19 | 207.91% |
| BAX240607C00045000 | 5/1/2024 4:28 PM | 45 | 0.31 | 0.00 | 1.30 | 0.00 | 0.00% | - | 87 | 194.53% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240607P00025000 | 5/30/2024 3:07 PM | 25 | 0.05 | 0.00 | 1.25 | 0.00 | 0.00% | 1 | 1 | 227.73% |
| BAX240607P00026000 | 5/30/2024 3:03 PM | 26 | 0.05 | 0.00 | 1.25 | 0.00 | 0.00% | 40 | 40 | 206.64% |
| BAX240607P00027000 | 5/30/2024 3:09 PM | 27 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 9 | 6 | 191.02% |
| BAX240607P00028000 | 5/28/2024 6:27 PM | 28 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 11 | 51 | 170.51% |
| BAX240607P00031000 | 5/28/2024 1:31 PM | 31 | 0.15 | 0.00 | 0.15 | 0.05 | 50.00% | 1 | 3 | 51.95% |
| BAX240607P00032000 | 5/30/2024 5:24 PM | 32 | 0.15 | 0.00 | 1.00 | 0.00 | 0.00% | 2 | 76 | 75.98% |
| BAX240607P00033000 | 5/31/2024 3:11 PM | 33 | 0.13 | 0.00 | 0.15 | -0.20 | -60.61% | 1 | 273 | 30.57% |
| BAX240607P00034000 | 5/31/2024 7:07 PM | 34 | 0.40 | 0.25 | 0.30 | -0.70 | -63.64% | 241 | 12,437 | 19.73% |
| BAX240607P00035000 | 5/28/2024 7:50 PM | 35 | 1.53 | 0.80 | 1.10 | 0.00 | 0.00% | 1 | 70 | 29.69% |
| BAX240607P00036000 | 5/24/2024 5:02 PM | 36 | 2.38 | 0.80 | 3.90 | 0.00 | 0.00% | 1 | 89 | 64.26% |
| BAX240607P00037000 | 5/3/2024 3:58 PM | 37 | 1.26 | 1.20 | 5.00 | 0.00 | 0.00% | 5 | 5 | 58.98% |
| BAX240607P00038000 | 5/7/2024 1:47 PM | 38 | 2.15 | 2.15 | 5.40 | 0.00 | 0.00% | - | 2 | 166.21% |
| BAX240607P00040000 | 5/29/2024 1:33 PM | 40 | 6.60 | 4.20 | 7.60 | 0.00 | 0.00% | 1 | 14 | 210.25% |
| BAX240607P00044000 | 5/2/2024 4:48 PM | 44 | 10.60 | 8.20 | 12.10 | 3.65 | 52.52% | 1 | 1 | 139.65% |
Related Tickers
BDX Becton, Dickinson and Company
231.97
+2.29%
HOLX Hologic, Inc.
73.78
+1.65%
COO The Cooper Companies, Inc.
94.31
+4.52%
BLCO Bausch + Lomb Corporation
15.34
-0.32%
XRAY DENTSPLY SIRONA Inc.
28.01
+0.94%
ALC Alcon Inc.
89.13
+0.88%
EMBC Embecta Corp.
12.37
-0.48%
RMD ResMed Inc.
206.33
-1.44%
WST West Pharmaceutical Services, Inc.
331.41
+0.70%
NVST Envista Holdings Corporation
19.36
+2.54%