NYSE - Nasdaq Real Time Price • USD
Baxter International Inc. (BAX)
As of 1:46 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240426C00039000 | 4/23/2024 4:24 PM | 39 | 1.97 | 0.70 | 1.25 | 0.00 | 0.00% | 2 | 10 | 64.45% |
| BAX240426C00039500 | 4/22/2024 1:58 PM | 39.5 | 0.69 | 0.40 | 0.60 | 0.00 | 0.00% | 1 | 3 | 15.63% |
| BAX240426C00040000 | 4/25/2024 4:34 PM | 40 | 0.17 | 0.05 | 0.15 | 0.00 | 0.00% | 30 | 48 | 11.33% |
| BAX240426C00040500 | 4/26/2024 5:16 PM | 40.5 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 3 | 77 | 22.27% |
| BAX240426C00041000 | 4/25/2024 2:31 PM | 41 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 49 | 37.50% |
| BAX240426C00041500 | 4/23/2024 3:37 PM | 41.5 | 0.12 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 7 | 88.28% |
| BAX240426C00042000 | 4/23/2024 3:00 PM | 42 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 609 | 1,062 | 124.61% |
| BAX240426C00043000 | 4/15/2024 5:34 PM | 43 | 0.07 | 0.00 | 0.75 | 0.00 | 0.00% | 45 | 35 | 157.03% |
| BAX240426C00044000 | 4/16/2024 3:03 PM | 44 | 0.13 | 0.00 | 0.25 | 0.00 | 0.00% | 3 | 45 | 133.59% |
| BAX240426C00045000 | 4/12/2024 7:13 PM | 45 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 30 | 50.00% |
| BAX240426C00046000 | 4/11/2024 1:40 PM | 46 | 0.08 | 0.00 | 0.75 | 0.00 | 0.00% | 8 | 2 | 240.23% |
| BAX240426C00047000 | 3/28/2024 1:30 PM | 47 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 264.84% |
| BAX240426C00050000 | 3/11/2024 4:13 PM | 50 | 0.15 | 0.00 | 2.15 | 0.00 | 0.00% | 2 | 2 | 464.84% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240426P00036000 | 3/22/2024 6:15 PM | 36 | 0.64 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 2 | 212.89% |
| BAX240426P00037000 | 4/17/2024 5:28 PM | 37 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 176.17% |
| BAX240426P00038000 | 4/22/2024 1:56 PM | 38 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 13 | 15 | 138.28% |
| BAX240426P00038500 | 4/25/2024 7:53 PM | 38.5 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 118.36% |
| BAX240426P00039000 | 4/19/2024 7:42 PM | 39 | 0.31 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 4 | 97.66% |
| BAX240426P00039500 | 4/25/2024 6:39 PM | 39.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 4 | 28.52% |
| BAX240426P00040000 | 4/25/2024 2:18 PM | 40 | 0.30 | 0.05 | 0.15 | 0.00 | 0.00% | 1 | 14 | 23.24% |
| BAX240426P00040500 | 4/25/2024 7:09 PM | 40.5 | 0.46 | 0.40 | 0.70 | 0.00 | 0.00% | 209 | 130 | 55.86% |
| BAX240426P00041000 | 4/24/2024 1:36 PM | 41 | 0.55 | 0.90 | 1.50 | 0.00 | 0.00% | 1 | 4 | 76.76% |
| BAX240426P00041500 | 4/19/2024 6:11 PM | 41.5 | 2.07 | 1.25 | 1.65 | 0.00 | 0.00% | 42 | 2 | 87.50% |
| BAX240426P00042000 | 4/25/2024 5:52 PM | 42 | 1.89 | 1.80 | 2.50 | 0.00 | 0.00% | 10 | 10 | 104.10% |
| BAX240426P00043500 | 4/15/2024 3:30 PM | 43.5 | 3.01 | 2.95 | 3.70 | 0.00 | 0.00% | - | 0 | 157.81% |
| BAX240426P00045000 | 4/17/2024 2:03 PM | 45 | 5.24 | 3.20 | 5.40 | 0.00 | 0.00% | - | 0 | 236.33% |
Related Tickers
BDX Becton, Dickinson and Company
231.61
+0.49%
HOLX Hologic, Inc.
76.39
+0.90%
RMD ResMed Inc.
217.25
+18.44%
ALC Alcon Inc.
78.91
+0.09%
BLCO Bausch + Lomb Corporation
14.75
-0.07%
TFX Teleflex Incorporated
207.67
+0.46%
WST West Pharmaceutical Services, Inc.
360.91
-1.98%
HAE Haemonetics Corporation
89.07
+1.61%
XRAY DENTSPLY SIRONA Inc.
30.65
+0.98%
COO The Cooper Companies, Inc.
89.22
-0.80%