NYSE - Delayed Quote • USD
Baxter International Inc. (BAX)
At close: May 6 at 4:00 PM EDT
After hours: May 6 at 6:50 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240510C00033000 | 5/3/2024 4:30 PM | 33 | 4.20 | 1.50 | 5.60 | 0.00 | 0.00% | 7 | 7 | 57.42% |
| BAX240510C00035000 | 5/2/2024 4:58 PM | 35 | 2.10 | 0.25 | 2.50 | 0.00 | 0.00% | - | 0 | 109.57% |
| BAX240510C00036000 | 5/6/2024 7:51 PM | 36 | 0.62 | 0.60 | 0.75 | -0.63 | -50.40% | 6 | 10 | 29.69% |
| BAX240510C00036500 | 5/6/2024 7:00 PM | 36.5 | 0.35 | 0.35 | 0.40 | -0.30 | -46.15% | 74 | 1 | 25.88% |
| BAX240510C00037000 | 5/6/2024 5:21 PM | 37 | 0.15 | 0.10 | 0.20 | -0.15 | -50.00% | 3 | 40 | 25.98% |
| BAX240510C00037500 | 5/6/2024 6:56 PM | 37.5 | 0.07 | 0.05 | 0.10 | -0.14 | -66.67% | 51 | 15 | 27.34% |
| BAX240510C00038000 | 5/3/2024 4:57 PM | 38 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 1 | 74 | 35.55% |
| BAX240510C00038500 | 5/3/2024 1:58 PM | 38.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 72 | 35.94% |
| BAX240510C00039500 | 5/1/2024 3:24 PM | 39.5 | 1.75 | 0.00 | 0.35 | 0.00 | 0.00% | - | 3 | 66.99% |
| BAX240510C00040000 | 5/1/2024 6:44 PM | 40 | 1.60 | 0.00 | 1.00 | 0.00 | 0.00% | - | 18 | 107.03% |
| BAX240510C00040500 | 5/1/2024 3:15 PM | 40.5 | 1.15 | 0.00 | 2.15 | 0.00 | 0.00% | - | 1 | 161.82% |
| BAX240510C00041000 | 5/2/2024 1:52 PM | 41 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 6 | 57.81% |
| BAX240510C00041500 | 5/1/2024 6:21 PM | 41.5 | 0.80 | 0.00 | 1.00 | 0.00 | 0.00% | - | 1 | 130.66% |
| BAX240510C00042000 | 5/2/2024 1:33 PM | 42 | 0.05 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 4 | 138.09% |
| BAX240510C00043000 | 5/2/2024 2:52 PM | 43 | 0.05 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 30 | 152.34% |
| BAX240510C00043500 | 4/26/2024 4:30 PM | 43.5 | 0.16 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 1 | 159.18% |
| BAX240510C00044000 | 4/30/2024 3:14 PM | 44 | 0.20 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 3 | 165.82% |
| BAX240510C00045000 | 4/15/2024 1:40 PM | 45 | 0.25 | 0.00 | 1.00 | 0.00 | 0.00% | 12 | 13 | 178.52% |
| BAX240510C00047000 | 5/2/2024 1:52 PM | 47 | 0.05 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 5 | 202.54% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240510P00033000 | 5/2/2024 4:34 PM | 33 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | - | 1 | 60.16% |
| BAX240510P00035000 | 5/6/2024 4:15 PM | 35 | 0.07 | 0.05 | 0.10 | 0.01 | 16.67% | 2 | 19 | 37.50% |
| BAX240510P00036000 | 5/6/2024 3:09 PM | 36 | 0.20 | 0.10 | 0.20 | 0.10 | 100.00% | 1 | 48 | 26.76% |
| BAX240510P00036500 | 5/3/2024 4:10 PM | 36.5 | 0.35 | 0.30 | 0.40 | 0.02 | 6.06% | 1 | 10 | 26.56% |
| BAX240510P00037000 | 5/6/2024 4:15 PM | 37 | 0.62 | 0.55 | 0.70 | -0.17 | -21.52% | 1 | 8 | 26.66% |
| BAX240510P00037500 | 5/2/2024 2:45 PM | 37.5 | 0.87 | 0.25 | 2.10 | 0.00 | 0.00% | - | 8 | 100.68% |
| BAX240510P00038000 | 5/6/2024 4:01 PM | 38 | 1.48 | 0.30 | 3.30 | 0.36 | 32.14% | 2 | 85 | 55.08% |
| BAX240510P00038500 | 5/1/2024 4:59 PM | 38.5 | 0.55 | 0.45 | 4.10 | 0.00 | 0.00% | - | 10 | 62.11% |
| BAX240510P00039000 | 5/2/2024 1:37 PM | 39 | 1.29 | 0.55 | 4.40 | 0.00 | 0.00% | 12 | 7 | 190.14% |
| BAX240510P00039500 | 5/2/2024 1:34 PM | 39.5 | 1.72 | 1.15 | 5.00 | 0.00 | 0.00% | 65 | 11 | 54.69% |
| BAX240510P00040000 | 5/2/2024 2:34 PM | 40 | 2.60 | 1.55 | 5.00 | 0.00 | 0.00% | 57 | 2 | 183.79% |
| BAX240510P00040500 | 5/6/2024 7:15 PM | 40.5 | 4.00 | 2.00 | 6.10 | 1.55 | 63.27% | 5 | 50 | 62.50% |
| BAX240510P00041000 | 5/1/2024 3:27 PM | 41 | 1.65 | 2.55 | 6.40 | 0.00 | 0.00% | 5 | 0 | 231.45% |
| BAX240510P00041500 | 5/1/2024 7:15 PM | 41.5 | 1.80 | 3.20 | 6.90 | 0.00 | 0.00% | - | 3 | 73.44% |
| BAX240510P00043000 | 4/3/2024 4:18 PM | 43 | 1.25 | 4.70 | 7.70 | 0.00 | 0.00% | 1 | 0 | 214.84% |
| BAX240510P00044000 | 5/2/2024 4:48 PM | 44 | 6.90 | 5.50 | 9.00 | 0.00 | 0.00% | 1 | 0 | 253.91% |
Related Tickers
BDX Becton, Dickinson and Company
236.58
+0.81%
TFX Teleflex Incorporated
200.96
-1.01%
XRAY DENTSPLY SIRONA Inc.
28.25
-0.14%
RMD ResMed Inc.
216.94
-0.02%
HOLX Hologic, Inc.
75.93
-0.80%
NVST Envista Holdings Corporation
19.06
+0.32%
BLCO Bausch + Lomb Corporation
14.44
+6.18%
ALC Alcon Inc.
80.41
+1.06%
ISRG Intuitive Surgical, Inc.
383.05
+0.44%
COO The Cooper Companies, Inc.
92.40
+1.94%