NYSE - Delayed Quote • USD
Baxter International Inc. (BAX)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:41 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240524C00035000 | 5/16/2024 6:52 PM | 35 | 0.55 | 0.55 | 0.65 | -0.02 | -3.51% | 10 | 672 | 26.56% |
| BAX240524C00036000 | 5/17/2024 7:41 PM | 36 | 0.16 | 0.10 | 0.20 | -0.06 | -27.27% | 6 | 262 | 24.71% |
| BAX240524C00036500 | 5/14/2024 6:29 PM | 36.5 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 5 | 274 | 24.81% |
| BAX240524C00037000 | 5/14/2024 4:45 PM | 37 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 12 | 124 | 35.35% |
| BAX240524C00037500 | 5/10/2024 7:43 PM | 37.5 | 0.09 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 29 | 58.40% |
| BAX240524C00038000 | 5/6/2024 5:27 PM | 38 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 10 | 65.23% |
| BAX240524C00039000 | 5/8/2024 1:51 PM | 39 | 0.06 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 2 | 86.91% |
| BAX240524C00039500 | 5/6/2024 3:28 PM | 39.5 | 0.06 | 0.00 | 1.25 | 0.00 | 0.00% | - | 1 | 101.95% |
| BAX240524C00040000 | 5/6/2024 3:51 PM | 40 | 0.05 | 0.00 | 1.00 | 0.00 | 0.00% | 2 | 46 | 99.32% |
| BAX240524C00041000 | 5/6/2024 1:43 PM | 41 | 0.34 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 2 | 61.72% |
| BAX240524C00042000 | 5/7/2024 1:43 PM | 42 | 0.05 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 9 | 121.68% |
| BAX240524C00043000 | 5/1/2024 7:15 PM | 43 | 0.64 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 20 | 132.03% |
| BAX240524C00044000 | 5/1/2024 7:15 PM | 44 | 0.40 | 0.00 | 1.25 | 0.00 | 0.00% | 1 | 25 | 152.34% |
| BAX240524C00045000 | 4/25/2024 2:44 PM | 45 | 0.21 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 695 | 151.17% |
| BAX240524C00050000 | 4/8/2024 2:36 PM | 50 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 179.49% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240524P00030000 | 5/2/2024 2:10 PM | 30 | 0.07 | 0.00 | 2.15 | 0.00 | 0.00% | - | 10 | 166.99% |
| BAX240524P00031000 | 5/15/2024 2:07 PM | 31 | 0.05 | 0.00 | 1.85 | 0.00 | 0.00% | 1 | 6 | 136.72% |
| BAX240524P00033000 | 5/17/2024 7:00 PM | 33 | 0.06 | 0.00 | 0.15 | 0.01 | 20.00% | 5 | 2 | 44.14% |
| BAX240524P00034000 | 5/17/2024 1:41 PM | 34 | 0.12 | 0.05 | 0.15 | 0.01 | 9.09% | 2 | 11 | 29.79% |
| BAX240524P00035000 | 5/16/2024 7:09 PM | 35 | 0.30 | 0.25 | 0.30 | -0.03 | -9.09% | 2 | 220 | 21.29% |
| BAX240524P00036000 | 5/17/2024 4:02 PM | 36 | 0.76 | 0.75 | 0.95 | -0.14 | -15.56% | 6 | 93 | 24.71% |
| BAX240524P00036500 | 5/16/2024 7:05 PM | 36.5 | 1.32 | 0.85 | 1.35 | -0.02 | -1.49% | 1 | 175 | 24.81% |
| BAX240524P00037000 | 5/16/2024 7:50 PM | 37 | 1.98 | 1.55 | 3.70 | 0.00 | 0.00% | 5 | 63 | 80.27% |
| BAX240524P00037500 | 5/9/2024 2:20 PM | 37.5 | 1.85 | 2.10 | 3.50 | 0.00 | 0.00% | 1 | 11 | 69.53% |
| BAX240524P00038000 | 5/15/2024 7:06 PM | 38 | 2.31 | 0.80 | 4.70 | 0.00 | 0.00% | 2 | 2 | 155.27% |
| BAX240524P00039000 | 5/10/2024 6:37 PM | 39 | 2.47 | 1.80 | 5.70 | 0.00 | 0.00% | 1 | 1 | 171.68% |
| BAX240524P00040000 | 5/6/2024 5:19 PM | 40 | 3.50 | 2.80 | 6.70 | 0.00 | 0.00% | 1 | 1 | 186.91% |
| BAX240524P00041000 | 5/7/2024 4:39 PM | 41 | 4.80 | 3.80 | 7.70 | 0.00 | 0.00% | 1 | 0 | 201.17% |
| BAX240524P00042000 | 4/15/2024 2:44 PM | 42 | 2.45 | 4.50 | 8.60 | 0.00 | 0.00% | - | 0 | 208.89% |
Related Tickers
BDX Becton, Dickinson and Company
236.30
-0.14%
RMD ResMed Inc.
218.57
-0.64%
XRAY DENTSPLY SIRONA Inc.
28.28
-0.35%
EMBC Embecta Corp.
14.45
+1.76%
WST West Pharmaceutical Services, Inc.
355.64
+0.43%
HOLX Hologic, Inc.
75.02
+0.09%
TFX Teleflex Incorporated
217.64
-0.43%
ALC Alcon Inc.
88.83
-0.26%
COO The Cooper Companies, Inc.
97.31
-0.60%
MMSI Merit Medical Systems, Inc.
81.89
-0.45%