NYSE - Delayed Quote • USD
Baxter International Inc. (BAX)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:14 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240503C00037500 | 4/22/2024 1:54 PM | 37.5 | 2.80 | 2.90 | 3.10 | 0.00 | 0.00% | 3 | 4 | 59.57% |
| BAX240503C00039500 | 4/19/2024 3:35 PM | 39.5 | 1.40 | 1.40 | 1.55 | 0.00 | 0.00% | 19 | 20 | 51.47% |
| BAX240503C00040000 | 4/26/2024 7:26 PM | 40 | 1.24 | 1.10 | 1.25 | 0.19 | 18.10% | 20 | 3 | 50.10% |
| BAX240503C00041000 | 4/26/2024 5:45 PM | 41 | 0.67 | 0.65 | 0.80 | -0.13 | -16.25% | 1 | 26 | 52.83% |
| BAX240503C00042000 | 4/26/2024 6:44 PM | 42 | 0.40 | 0.35 | 0.45 | -0.04 | -9.09% | 1 | 42 | 50.78% |
| BAX240503C00042500 | 4/26/2024 2:33 PM | 42.5 | 0.25 | 0.25 | 0.35 | -0.05 | -16.67% | 1 | 14 | 51.47% |
| BAX240503C00043000 | 4/25/2024 7:41 PM | 43 | 0.18 | 0.15 | 0.25 | -0.06 | -25.00% | 1 | 110 | 50.68% |
| BAX240503C00044000 | 4/25/2024 7:31 PM | 44 | 0.12 | 0.05 | 0.15 | 0.00 | 0.00% | 1 | 42 | 52.54% |
| BAX240503C00045000 | 4/25/2024 7:41 PM | 45 | 0.07 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 38 | 55.86% |
| BAX240503C00046000 | 4/4/2024 6:34 PM | 46 | 0.40 | 0.00 | 0.05 | 0.00 | 0.00% | 45 | 45 | 55.47% |
| BAX240503C00048000 | 4/5/2024 6:15 PM | 48 | 0.12 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 108.40% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240503P00037000 | 4/26/2024 4:20 PM | 37 | 0.22 | 0.15 | 0.25 | -0.13 | -37.14% | 2 | 14 | 53.71% |
| BAX240503P00038000 | 4/25/2024 2:17 PM | 38 | 0.47 | 0.30 | 0.35 | 0.00 | 0.00% | 1 | 2 | 51.17% |
| BAX240503P00038500 | 4/17/2024 1:42 PM | 38.5 | 0.88 | 0.40 | 0.50 | 0.00 | 0.00% | - | 6 | 52.15% |
| BAX240503P00039000 | 4/26/2024 5:45 PM | 39 | 0.63 | 0.55 | 0.65 | -0.19 | -23.17% | 1 | 163 | 51.56% |
| BAX240503P00039500 | 4/26/2024 1:36 PM | 39.5 | 0.82 | 0.70 | 0.80 | -0.38 | -31.67% | 100 | 30 | 49.41% |
| BAX240503P00040000 | 4/25/2024 5:05 PM | 40 | 1.13 | 0.90 | 1.05 | 0.00 | 0.00% | 108 | 112 | 50.29% |
| BAX240503P00041000 | 4/23/2024 5:39 PM | 41 | 1.48 | 1.45 | 1.55 | 0.33 | 28.70% | 1 | 135 | 47.27% |
| BAX240503P00042000 | 4/18/2024 2:56 PM | 42 | 2.80 | 2.10 | 2.25 | 0.00 | 0.00% | 1 | 6 | 46.88% |
| BAX240503P00043000 | 4/5/2024 5:48 PM | 43 | 1.60 | 2.95 | 3.10 | 0.00 | 0.00% | 4 | 35 | 49.22% |
| BAX240503P00043500 | 4/15/2024 2:16 PM | 43.5 | 3.03 | 3.30 | 3.50 | 0.00 | 0.00% | - | 1 | 45.90% |
| BAX240503P00044000 | 4/15/2024 3:33 PM | 44 | 3.70 | 3.70 | 4.00 | 0.00 | 0.00% | - | 1 | 50.59% |
| BAX240503P00045000 | 4/26/2024 5:32 PM | 45 | 5.03 | 4.60 | 5.10 | 3.03 | 151.50% | 1 | 1 | 69.14% |
Related Tickers
BDX Becton, Dickinson and Company
231.55
+0.46%
HOLX Hologic, Inc.
75.98
+0.36%
RMD ResMed Inc.
218.06
+18.89%
ALC Alcon Inc.
78.77
-0.09%
BLCO Bausch + Lomb Corporation
14.79
+0.20%
TFX Teleflex Incorporated
206.71
0.00%
WST West Pharmaceutical Services, Inc.
360.43
-2.10%
HAE Haemonetics Corporation
90.99
+3.80%
XRAY DENTSPLY SIRONA Inc.
30.57
+0.72%
COO The Cooper Companies, Inc.
88.84
-1.21%