NYSE - Nasdaq Real Time Price USD

Baxter International Inc. (BAX)

Compare
33.99 +0.22 (+0.64%)
As of 3:48 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 1 765.63%
BAX240621C00027500 5/30/2024 6:05 PM 27.5 5.80 6.20 6.70 0.00 0.00% 200 323 135.74%
BAX240621C00029000 6/6/2024 4:17 PM 29 4.40 3.60 6.60 0.00 0.00% - 1 92.19%
BAX240621C00030000 6/4/2024 5:05 PM 30 3.90 4.00 4.50 0.00 0.00% 2 23 97.85%
BAX240621C00031000 6/14/2024 5:35 PM 31 2.78 1.95 3.60 0.00 0.00% 5 5 112.11%
BAX240621C00032000 6/17/2024 5:47 PM 32 2.07 1.80 2.15 0.53 34.42% 3 26 50.39%
BAX240621C00032500 6/12/2024 1:48 PM 32.5 0.85 1.45 1.65 0.00 0.00% 1 129 41.60%
BAX240621C00033000 6/14/2024 5:33 PM 33 0.75 1.05 1.15 -0.05 -6.25% 2 471 32.23%
BAX240621C00034000 6/17/2024 7:11 PM 34 0.30 0.30 0.40 0.02 7.14% 51 392 25.39%
BAX240621C00035000 6/17/2024 6:15 PM 35 0.07 0.05 0.10 -0.01 -12.50% 28 2,683 26.56%
BAX240621C00036000 6/17/2024 2:30 PM 36 0.01 0.00 0.15 -0.06 -85.71% 10 67 47.27%
BAX240621C00036500 6/4/2024 3:41 PM 36.5 0.10 0.00 0.30 0.00 0.00% 1 13 54.49%
BAX240621C00037000 6/17/2024 4:23 PM 37 0.10 0.00 0.10 0.03 42.86% 3 16 54.88%
BAX240621C00037500 6/14/2024 2:43 PM 37.5 0.05 0.00 0.10 0.00 0.00% 6 1,192 52.34%
BAX240621C00038000 6/12/2024 7:11 PM 38 0.06 0.00 0.40 0.00 0.00% 10 235 80.86%
BAX240621C00039000 6/10/2024 2:14 PM 39 0.05 0.00 0.40 0.00 0.00% - 13 93.55%
BAX240621C00039500 6/10/2024 6:56 PM 39.5 0.05 0.00 0.75 0.00 0.00% - 8 119.92%
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 73.44%
BAX240621C00041000 6/10/2024 3:37 PM 41 0.05 0.00 0.75 0.00 0.00% 15 42 139.06%
BAX240621C00042000 6/10/2024 2:36 PM 42 0.05 0.00 0.75 0.00 0.00% - 52 150.78%
BAX240621C00042500 6/10/2024 2:41 PM 42.5 0.05 0.00 0.05 0.00 0.00% 7 20,859 90.63%
BAX240621C00043000 6/3/2024 2:22 PM 43 0.05 0.00 0.75 0.00 0.00% 3 3 162.11%
BAX240621C00044000 6/10/2024 6:54 PM 44 0.02 0.00 0.75 0.00 0.00% 20 22 173.05%
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% 1 254 163.67%
BAX240621C00050000 6/14/2024 4:17 PM 50 0.03 0.00 0.05 0.00 0.00% 13 214 143.75%
BAX240621C00052500 2/23/2024 5:55 PM 52.5 0.23 0.00 1.95 0.00 0.00% 6 16 322.46%
BAX240621C00055000 3/11/2024 2:57 PM 55 0.25 0.00 0.75 0.00 0.00% 1 36 269.53%
BAX240621C00060000 3/7/2024 8:09 PM 60 0.10 0.00 0.50 0.00 0.00% 11 76 280.86%
BAX240621C00065000 9/11/2023 2:21 PM 65 0.20 0.00 0.75 0.00 0.00% 2 4 335.55%

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% - 1 335.16%
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 22 216.41%
BAX240621P00025000 6/12/2024 4:26 PM 25 0.02 0.00 0.35 0.00 0.00% 1 6 175.00%
BAX240621P00026000 6/11/2024 3:03 PM 26 0.05 0.00 0.75 0.00 0.00% 129 139 191.41%
BAX240621P00027000 6/11/2024 5:55 PM 27 0.05 0.00 0.75 0.00 0.00% 5 7 171.09%
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 7 131.25%
BAX240621P00030000 6/14/2024 2:42 PM 30 0.07 0.00 0.10 0.00 0.00% 1 2,116 64.84%
BAX240621P00031000 6/17/2024 2:23 PM 31 0.09 0.00 0.15 -0.06 -40.00% 1 88 55.86%
BAX240621P00032000 6/12/2024 7:15 PM 32 0.12 0.00 0.10 0.00 0.00% 32 43 43.95%
BAX240621P00032500 6/17/2024 6:53 PM 32.5 0.05 0.00 0.10 -0.06 -54.55% 10 3,168 35.74%
BAX240621P00033000 6/17/2024 3:36 PM 33 0.10 0.05 0.10 -0.10 -50.00% 7 268 27.15%
BAX240621P00034000 6/17/2024 6:37 PM 34 0.30 0.25 0.35 -0.17 -36.17% 4 459 21.88%
BAX240621P00035000 6/17/2024 6:07 PM 35 1.00 1.00 1.15 -1.05 -51.22% 45 750 30.66%
BAX240621P00036000 6/7/2024 4:16 PM 36 2.78 1.95 2.25 0.00 0.00% 3 6 56.35%
BAX240621P00037000 5/29/2024 7:21 PM 37 4.00 2.75 3.30 0.00 0.00% - 1 76.76%
BAX240621P00037500 6/11/2024 7:35 PM 37.5 4.81 3.40 3.70 0.00 0.00% 1 480 51.17%
BAX240621P00040000 5/30/2024 6:23 PM 40 7.01 5.90 6.40 0.00 0.00% 2 453 97.27%
BAX240621P00042500 5/28/2024 6:11 PM 42.5 8.70 8.40 8.70 -0.31 -3.44% 46 215 99.22%
BAX240621P00045000 5/30/2024 6:23 PM 45 12.02 9.30 13.00 0.00 0.00% 2 2 146.88%
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 3 199.22%
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
232.25
-0.63%
 
HOLX Hologic, Inc.
71.41
-0.53%
 
XRAY DENTSPLY SIRONA Inc.
25.60
-1.95%
 
TFX Teleflex Incorporated
204.95
-1.61%
 
COO The Cooper Companies, Inc.
92.35
-1.20%
 
RMD ResMed Inc.
210.37
-0.64%
 
BLCO Bausch + Lomb Corporation
14.96
-0.86%
 
WST West Pharmaceutical Services, Inc.
336.24
+0.90%
 
EMBC Embecta Corp.
12.60
-1.56%
 
ANGO AngioDynamics, Inc.
5.86
-4.72%