NYSE - Nasdaq Real Time Price USD

Baxter International Inc. (BAX)

Compare
33.74 -0.17 (-0.52%)
As of 12:39 PM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BAX240621C00025000 12/14/2023 8:06 PM 25 14.37 13.10 17.40 0.00 0.00% 1 1 875.59%
BAX240621C00027500 5/30/2024 6:05 PM 27.5 5.80 5.80 7.30 0.00 0.00% 200 323 166.60%
BAX240621C00029000 6/6/2024 4:17 PM 29 4.40 4.40 5.60 0.00 0.00% - 1 126.95%
BAX240621C00030000 6/4/2024 5:05 PM 30 3.90 2.05 4.60 0.00 0.00% 2 23 170.12%
BAX240621C00031000 6/14/2024 5:35 PM 31 2.78 2.05 4.20 0.00 0.00% 5 5 98.83%
BAX240621C00032000 6/17/2024 5:47 PM 32 2.07 1.75 1.90 0.00 0.00% 3 26 52.73%
BAX240621C00032500 6/12/2024 1:48 PM 32.5 0.85 1.25 1.40 0.00 0.00% 1 129 42.38%
BAX240621C00033000 6/17/2024 1:41 PM 33 0.75 0.80 0.90 0.00 0.00% 2 471 31.45%
BAX240621C00034000 6/18/2024 2:52 PM 34 0.30 0.15 0.25 0.00 0.00% 77 417 25.98%
BAX240621C00035000 6/18/2024 2:21 PM 35 0.06 0.00 0.10 -0.01 -14.29% 1 2,685 34.57%
BAX240621C00036000 6/17/2024 2:30 PM 36 0.01 0.00 0.15 0.00 0.00% 10 77 57.42%
BAX240621C00036500 6/4/2024 3:41 PM 36.5 0.10 0.00 0.05 0.00 0.00% 1 13 49.22%
BAX240621C00037000 6/17/2024 4:23 PM 37 0.10 0.00 0.75 0.00 0.00% 3 17 99.22%
BAX240621C00037500 6/14/2024 2:43 PM 37.5 0.05 0.00 0.10 0.00 0.00% 6 1,192 62.11%
BAX240621C00038000 6/12/2024 7:11 PM 38 0.06 0.00 0.75 0.00 0.00% 10 235 116.02%
BAX240621C00039000 6/10/2024 2:14 PM 39 0.05 0.00 0.75 0.00 0.00% - 13 131.64%
BAX240621C00039500 6/10/2024 6:56 PM 39.5 0.05 0.00 0.75 0.00 0.00% - 8 139.06%
BAX240621C00040000 6/11/2024 1:30 PM 40 0.05 0.00 0.05 0.00 0.00% 1 1,512 80.47%
BAX240621C00040500 6/10/2024 4:23 PM 40.5 0.05 0.00 0.05 0.00 0.00% - 30 85.94%
BAX240621C00041000 6/10/2024 3:37 PM 41 0.05 0.00 0.75 0.00 0.00% 15 42 159.96%
BAX240621C00042000 6/10/2024 2:36 PM 42 0.05 0.00 0.75 0.00 0.00% - 52 173.05%
BAX240621C00042500 6/10/2024 2:41 PM 42.5 0.05 0.00 0.05 0.00 0.00% 7 20,859 103.91%
BAX240621C00043000 6/3/2024 2:22 PM 43 0.05 0.00 0.75 0.00 0.00% 3 3 185.74%
BAX240621C00044000 6/10/2024 6:54 PM 44 0.02 0.00 0.75 0.00 0.00% 20 22 197.66%
BAX240621C00045000 6/3/2024 4:41 PM 45 0.05 0.00 0.05 0.00 0.00% 93 978 125.00%
BAX240621C00047500 5/9/2024 5:47 PM 47.5 0.25 0.00 0.25 0.00 0.00% 1 254 186.72%
BAX240621C00050000 6/14/2024 4:17 PM 50 0.03 0.00 0.05 0.00 0.00% 13 214 162.50%
BAX240621C00052500 2/23/2024 5:55 PM 52.5 0.23 0.00 1.95 0.00 0.00% 6 16 365.43%
BAX240621C00055000 3/11/2024 2:57 PM 55 0.25 0.00 0.75 0.00 0.00% 1 36 305.47%
BAX240621C00060000 3/7/2024 8:09 PM 60 0.10 0.00 0.50 0.00 0.00% 11 76 317.58%
BAX240621C00065000 9/11/2023 2:21 PM 65 0.20 0.00 0.75 0.00 0.00% 2 4 378.91%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BAX240621P00017500 11/15/2023 8:36 PM 17.5 0.10 0.00 0.35 0.00 0.00% - 1 371.09%
BAX240621P00020000 10/11/2023 4:10 PM 20 0.25 0.20 0.35 0.00 0.00% 8 13 336.72%
BAX240621P00022500 5/29/2024 4:02 PM 22.5 0.05 0.00 0.30 0.00 0.00% 1 22 238.28%
BAX240621P00025000 6/12/2024 4:26 PM 25 0.02 0.00 0.75 0.00 0.00% 1 6 233.40%
BAX240621P00026000 6/11/2024 3:03 PM 26 0.05 0.00 0.75 0.00 0.00% 129 139 209.96%
BAX240621P00027000 6/11/2024 5:55 PM 27 0.05 0.00 0.75 0.00 0.00% 5 7 187.11%
BAX240621P00027500 6/17/2024 3:46 PM 27.5 0.05 0.00 0.75 0.00 0.00% 1 13 175.78%
BAX240621P00029000 6/13/2024 3:34 PM 29 0.05 0.00 0.75 0.00 0.00% 7 7 142.19%
BAX240621P00030000 6/14/2024 2:42 PM 30 0.07 0.00 0.10 0.00 0.00% 1 2,116 68.75%
BAX240621P00031000 6/17/2024 2:23 PM 31 0.09 0.00 0.25 0.00 0.00% 1 88 66.80%
BAX240621P00032000 6/12/2024 7:15 PM 32 0.12 0.00 0.75 0.00 0.00% 32 43 74.02%
BAX240621P00032500 6/17/2024 6:53 PM 32.5 0.05 0.00 0.10 0.00 0.00% 10 3,162 35.35%
BAX240621P00033000 6/17/2024 3:36 PM 33 0.10 0.05 0.10 0.00 0.00% 7 273 25.20%
BAX240621P00034000 6/17/2024 7:50 PM 34 0.29 0.35 0.45 0.00 0.00% 5 463 21.09%
BAX240621P00035000 6/18/2024 3:08 PM 35 1.06 1.20 1.30 0.06 6.00% 3 710 25.39%
BAX240621P00036000 6/7/2024 4:16 PM 36 2.78 1.75 3.70 0.00 0.00% 3 6 88.48%
BAX240621P00037000 5/29/2024 7:21 PM 37 4.00 2.80 3.60 0.00 0.00% - 1 95.12%
BAX240621P00037500 6/18/2024 1:30 PM 37.5 3.80 3.30 3.90 -1.01 -21.00% 1 326 78.13%
BAX240621P00040000 5/30/2024 6:23 PM 40 7.01 5.20 6.70 0.00 0.00% 2 440 153.32%
BAX240621P00042500 6/17/2024 6:55 PM 42.5 8.70 7.20 9.80 0.00 0.00% 46 215 251.17%
BAX240621P00045000 5/30/2024 6:23 PM 45 12.02 9.00 13.10 0.00 0.00% 2 2 358.01%
BAX240621P00047500 2/15/2024 7:11 PM 47.5 6.90 6.00 6.60 0.00 0.00% 5 2 0.00%
BAX240621P00050000 11/6/2023 7:16 PM 50 15.80 11.90 16.20 0.00 0.00% 3 3 0.00%
BAX240621P00052500 8/16/2023 7:18 PM 52.5 10.90 12.00 14.10 0.00 0.00% 1 0 0.00%
BAX240621P00055000 8/17/2023 3:57 PM 55 13.40 14.70 17.70 0.00 0.00% 2 0 0.00%

Related Tickers

BDX Becton, Dickinson and Company
233.32
+0.24%
 
XRAY DENTSPLY SIRONA Inc.
25.70
+0.16%
 
HOLX Hologic, Inc.
71.47
+0.05%
 
COO The Cooper Companies, Inc.
92.09
-0.40%
 
BLCO Bausch + Lomb Corporation
15.00
+0.40%
 
WST West Pharmaceutical Services, Inc.
325.70
-3.09%
 
TFX Teleflex Incorporated
204.13
-0.80%
 
RMD ResMed Inc.
212.14
+0.85%
 
ALC Alcon Inc.
89.15
+0.79%
 
ISRG Intuitive Surgical, Inc.
435.70
+1.32%