As of 12:55 PM EDT. Market Open.
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 | 768.36% |
BAX240621C00027500 | 5/30/2024 6:05 PM | 27.5 | 5.80 | 6.10 | 7.10 | 0.00 | 0.00% | 200 | 323 | 124.22% |
BAX240621C00029000 | 6/6/2024 4:17 PM | 29 | 4.40 | 3.60 | 6.60 | 0.00 | 0.00% | - | 1 | 99.02% |
BAX240621C00030000 | 6/4/2024 5:05 PM | 30 | 3.90 | 1.90 | 4.10 | 0.00 | 0.00% | 2 | 23 | 82.42% |
BAX240621C00031000 | 6/14/2024 5:35 PM | 31 | 2.78 | 2.85 | 3.20 | 0.00 | 0.00% | 5 | 5 | 54.30% |
BAX240621C00032000 | 6/12/2024 3:36 PM | 32 | 1.54 | 1.80 | 2.10 | 0.00 | 0.00% | 3 | 26 | 48.63% |
BAX240621C00032500 | 6/12/2024 1:48 PM | 32.5 | 0.85 | 1.40 | 1.60 | 0.00 | 0.00% | 1 | 129 | 39.84% |
BAX240621C00033000 | 6/14/2024 5:33 PM | 33 | 0.75 | 1.00 | 1.10 | -0.05 | -6.25% | 2 | 471 | 30.66% |
BAX240621C00034000 | 6/17/2024 4:32 PM | 34 | 0.31 | 0.30 | 0.35 | 0.03 | 10.71% | 17 | 392 | 23.44% |
BAX240621C00035000 | 6/17/2024 3:24 PM | 35 | 0.06 | 0.05 | 0.10 | -0.02 | -25.00% | 26 | 2,683 | 27.15% |
BAX240621C00036000 | 6/17/2024 2:30 PM | 36 | 0.01 | 0.00 | 0.10 | -0.06 | -85.71% | 10 | 67 | 42.19% |
BAX240621C00036500 | 6/4/2024 3:41 PM | 36.5 | 0.10 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 13 | 55.08% |
BAX240621C00037000 | 6/17/2024 4:23 PM | 37 | 0.10 | 0.00 | 0.10 | 0.03 | 42.86% | 3 | 16 | 55.47% |
BAX240621C00037500 | 6/14/2024 2:43 PM | 37.5 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 6 | 1,192 | 52.73% |
BAX240621C00038000 | 6/12/2024 7:11 PM | 38 | 0.06 | 0.00 | 0.40 | 0.00 | 0.00% | 10 | 235 | 81.45% |
BAX240621C00039000 | 6/10/2024 2:14 PM | 39 | 0.05 | 0.00 | 0.40 | 0.00 | 0.00% | - | 13 | 94.14% |
BAX240621C00039500 | 6/10/2024 6:56 PM | 39.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 8 | 120.70% |
BAX240621C00040000 | 6/11/2024 1:30 PM | 40 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1,512 | 69.53% |
BAX240621C00040500 | 6/10/2024 4:23 PM | 40.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 30 | 74.22% |
BAX240621C00041000 | 6/10/2024 3:37 PM | 41 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 15 | 42 | 139.65% |
BAX240621C00042000 | 6/10/2024 2:36 PM | 42 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 52 | 151.56% |
BAX240621C00042500 | 6/10/2024 2:41 PM | 42.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 7 | 20,859 | 157.23% |
BAX240621C00043000 | 6/3/2024 2:22 PM | 43 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 3 | 162.70% |
BAX240621C00044000 | 6/10/2024 6:54 PM | 44 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 22 | 50.00% |
BAX240621C00045000 | 6/3/2024 4:41 PM | 45 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 93 | 978 | 109.38% |
BAX240621C00047500 | 5/9/2024 5:47 PM | 47.5 | 0.25 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 254 | 164.06% |
BAX240621C00050000 | 6/14/2024 4:17 PM | 50 | 0.03 | 0.00 | 1.00 | 0.00 | 0.00% | 13 | 214 | 247.66% |
BAX240621C00052500 | 2/23/2024 5:55 PM | 52.5 | 0.23 | 0.00 | 1.95 | 0.00 | 0.00% | 6 | 16 | 323.05% |
BAX240621C00055000 | 3/11/2024 2:57 PM | 55 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 36 | 270.31% |
BAX240621C00060000 | 3/7/2024 8:09 PM | 60 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 11 | 76 | 281.25% |
BAX240621C00065000 | 9/11/2023 2:21 PM | 65 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 4 | 335.94% |
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 | 334.38% |
BAX240621P00020000 | 10/11/2023 4:10 PM | 20 | 0.25 | 0.20 | 0.35 | 0.00 | 0.00% | 8 | 13 | 303.91% |
BAX240621P00022500 | 5/29/2024 4:02 PM | 22.5 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 22 | 215.63% |
BAX240621P00025000 | 6/12/2024 4:26 PM | 25 | 0.02 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 6 | 174.61% |
BAX240621P00026000 | 6/11/2024 3:03 PM | 26 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 129 | 139 | 191.02% |
BAX240621P00027000 | 6/11/2024 5:55 PM | 27 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 7 | 170.51% |
BAX240621P00027500 | 6/17/2024 3:46 PM | 27.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 13 | 89.06% |
BAX240621P00029000 | 6/13/2024 3:34 PM | 29 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 7 | 7 | 130.47% |
BAX240621P00030000 | 6/14/2024 2:42 PM | 30 | 0.07 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 2,116 | 64.06% |
BAX240621P00031000 | 6/17/2024 2:23 PM | 31 | 0.09 | 0.00 | 0.15 | -0.06 | -40.00% | 1 | 88 | 55.08% |
BAX240621P00032000 | 6/12/2024 7:15 PM | 32 | 0.12 | 0.00 | 0.10 | 0.00 | 0.00% | 32 | 43 | 43.36% |
BAX240621P00032500 | 6/17/2024 4:24 PM | 32.5 | 0.05 | 0.05 | 0.10 | -0.06 | -54.55% | 6 | 3,168 | 35.16% |
BAX240621P00033000 | 6/17/2024 3:36 PM | 33 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 7 | 268 | 26.37% |
BAX240621P00034000 | 6/14/2024 7:05 PM | 34 | 0.47 | 0.30 | 0.40 | 0.00 | 0.00% | 1 | 459 | 23.83% |
BAX240621P00035000 | 6/17/2024 3:17 PM | 35 | 1.20 | 1.05 | 1.20 | -0.85 | -41.46% | 37 | 750 | 32.23% |
BAX240621P00036000 | 6/7/2024 4:16 PM | 36 | 2.78 | 1.10 | 2.25 | 0.00 | 0.00% | 3 | 6 | 53.32% |
BAX240621P00037000 | 5/29/2024 7:21 PM | 37 | 4.00 | 1.40 | 5.20 | 0.00 | 0.00% | - | 1 | 73.44% |
BAX240621P00037500 | 6/11/2024 7:35 PM | 37.5 | 4.81 | 3.40 | 4.20 | 0.00 | 0.00% | 1 | 480 | 80.86% |
BAX240621P00040000 | 5/30/2024 6:23 PM | 40 | 7.01 | 0.00 | 8.20 | 0.00 | 0.00% | 2 | 453 | 265.43% |
BAX240621P00042500 | 5/28/2024 6:11 PM | 42.5 | 9.01 | 7.00 | 10.70 | 0.00 | 0.00% | 1 | 215 | 148.44% |
BAX240621P00045000 | 5/30/2024 6:23 PM | 45 | 12.02 | 9.30 | 13.20 | 0.00 | 0.00% | 2 | 2 | 158.98% |
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 | 191.02% |
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
232.78
-0.41%
HOLX Hologic, Inc.
71.50
-0.40%
XRAY DENTSPLY SIRONA Inc.
25.73
-1.46%
TFX Teleflex Incorporated
204.76
-1.69%
COO The Cooper Companies, Inc.
92.55
-0.99%
RMD ResMed Inc.
210.10
-0.77%
BLCO Bausch + Lomb Corporation
14.87
-1.46%
WST West Pharmaceutical Services, Inc.
337.50
+1.27%
EMBC Embecta Corp.
12.65
-1.21%
ANGO AngioDynamics, Inc.
5.94
-3.50%