NYSE - Delayed Quote USD
Baxter International Inc. (BAX)
At close: November 21 at 4:00 PM EST
After hours: 7:54 PM EST
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX241122C00025000 | 11/12/2024 8:57 PM | 25 | 8.81 | 5.80 | 10.40 | 0.00 | 0.00% | - | 0 | 328.13% |
| BAX241122C00031000 | 11/18/2024 2:52 PM | 31 | 1.06 | 0.85 | 4.00 | 0.00 | 0.00% | 12 | 1 | 175.39% |
| BAX241122C00032000 | 11/21/2024 3:13 PM | 32 | 0.80 | 0.95 | 1.25 | 0.15 | 23.08% | 4 | 61 | 64.45% |
| BAX241122C00033000 | 11/21/2024 7:50 PM | 33 | 0.15 | 0.00 | 0.25 | 0.00 | 0.00% | 20 | 126 | 37.11% |
| BAX241122C00034000 | 11/21/2024 7:48 PM | 34 | 0.05 | 0.00 | 0.05 | 0.01 | 25.00% | 13 | 116 | 48.83% |
| BAX241122C00035000 | 11/18/2024 7:07 PM | 35 | 0.01 | 0.00 | 0.15 | 0.00 | 0.00% | 8 | 19 | 88.28% |
| BAX241122C00036000 | 11/21/2024 2:53 PM | 36 | 0.05 | 0.00 | 0.65 | -0.05 | -50.00% | 1 | 24 | 183.20% |
| BAX241122C00036500 | 11/8/2024 7:46 PM | 36.5 | 0.09 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 6 | 211.33% |
| BAX241122C00037500 | 11/15/2024 3:19 PM | 37.5 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 3 | 244.92% |
| BAX241122C00038000 | 11/12/2024 7:18 PM | 38 | 0.65 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 66 | 260.55% |
| BAX241122C00038500 | 11/6/2024 8:01 PM | 38.5 | 0.24 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 276.17% |
| BAX241122C00039000 | 11/14/2024 2:47 PM | 39 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1,450 | 291.02% |
| BAX241122C00039500 | 11/12/2024 7:04 PM | 39.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 4 | 305.47% |
| BAX241122C00040000 | 11/12/2024 7:15 PM | 40 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 29 | 319.53% |
| BAX241122C00041000 | 10/28/2024 7:29 PM | 41 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 50 | 51 | 346.88% |
| BAX241122C00042000 | 10/9/2024 4:08 PM | 42 | 0.36 | 0.00 | 2.15 | 0.00 | 0.00% | - | 1 | 527.34% |
| BAX241122C00043000 | 11/15/2024 4:00 PM | 43 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 0 | 397.27% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX241122P00027000 | 11/18/2024 6:40 PM | 27 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 3 | 348.83% |
| BAX241122P00028000 | 11/13/2024 7:26 PM | 28 | 0.06 | 0.00 | 0.15 | 0.00 | 0.00% | - | 1 | 196.88% |
| BAX241122P00030000 | 11/13/2024 7:04 PM | 30 | 0.12 | 0.00 | 0.15 | 0.00 | 0.00% | - | 150 | 128.13% |
| BAX241122P00031000 | 11/20/2024 4:10 PM | 31 | 0.15 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 35 | 121.09% |
| BAX241122P00032000 | 11/21/2024 7:28 PM | 32 | 0.10 | 0.00 | 0.05 | -0.06 | -37.50% | 1 | 90 | 49.61% |
| BAX241122P00033000 | 11/21/2024 5:28 PM | 33 | 0.25 | 0.20 | 0.25 | -0.59 | -70.24% | 13 | 544 | 35.55% |
| BAX241122P00034000 | 11/20/2024 7:36 PM | 34 | 1.45 | 0.95 | 1.95 | 0.00 | 0.00% | 97 | 74 | 121.88% |
| BAX241122P00035000 | 11/18/2024 6:41 PM | 35 | 2.32 | 1.95 | 2.10 | 0.00 | 0.00% | 1 | 182 | 62.50% |
| BAX241122P00036000 | 11/14/2024 7:45 PM | 36 | 3.70 | 2.80 | 3.30 | 0.00 | 0.00% | 6 | 10 | 102.34% |
| BAX241122P00037000 | 10/9/2024 4:54 PM | 37 | 1.15 | 1.40 | 2.55 | 0.00 | 0.00% | - | 28 | 0.00% |
| BAX241122P00038000 | 10/9/2024 4:52 PM | 38 | 1.55 | 1.45 | 5.40 | 0.00 | 0.00% | - | 6 | 264.06% |
| BAX241122P00040000 | 10/16/2024 2:59 PM | 40 | 3.40 | 6.00 | 9.30 | 0.00 | 0.00% | - | 0 | 380.86% |
Related Tickers
BDX Becton, Dickinson and Company
225.45
+1.38%
XRAY DENTSPLY SIRONA Inc.
18.64
+0.65%
TFX Teleflex Incorporated
190.64
+1.71%
RMD ResMed Inc.
243.60
+0.85%
ALGN Align Technology, Inc.
228.21
+1.94%
COO The Cooper Companies, Inc.
99.91
+0.84%
WST West Pharmaceutical Services, Inc.
320.88
+2.96%
AVTR Avantor, Inc.
20.36
+1.09%
HOLX Hologic, Inc.
78.72
+0.87%
RGEN Repligen Corporation
141.76
+2.06%