BAX - Baxter International Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BAX190426C000770002019-04-18 10:32AM EDT77.000.490.151.23-0.81-62.31%10760.11%
BAX190426C000775002019-04-17 12:09PM EDT77.500.600.240.780.00-202550.83%
BAX190426C000785002019-03-21 3:00PM EDT78.501.940.000.840.00-236560.45%
BAX190426C000790002019-04-01 12:25PM EDT79.003.400.000.720.00-12260.06%
BAX190426C000795002019-03-29 3:02PM EDT79.503.050.050.270.00-12645.12%
BAX190426C000800002019-04-17 9:32AM EDT80.000.570.000.550.00-141360.55%
BAX190426C000805002019-04-16 3:12PM EDT80.500.570.000.360.00-610155.37%
BAX190426C000810002019-04-17 10:25AM EDT81.000.200.000.330.00-256356.84%
BAX190426C000815002019-04-05 12:58PM EDT81.501.400.000.270.00-42056.35%
BAX190426C000825002019-04-08 10:17AM EDT82.500.530.000.240.00-21950.98%
BAX190426C000835002019-04-05 12:48PM EDT83.500.660.000.190.00-42152.93%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BAX190426P000675002019-03-18 12:01AM EDT67.500.250.090.320.00-462355.57%
BAX190426P000680002019-03-18 10:15AM EDT68.000.340.090.320.00-1152.34%
BAX190426P000720002019-04-17 10:12AM EDT72.000.570.641.430.00-1253.08%
BAX190426P000725002019-04-17 9:54AM EDT72.500.390.421.570.00-359863.23%
BAX190426P000740002019-03-18 11:42AM EDT74.000.921.281.970.00-5556.20%
BAX190426P000745002019-04-18 2:59PM EDT74.501.651.492.30+0.79+91.86%1458.20%
BAX190426P000750002019-04-17 9:54AM EDT75.000.981.492.600.00-2458.89%
BAX190426P000760002019-04-17 10:36AM EDT76.001.812.023.150.00-31357.67%
BAX190426P000765002019-03-28 10:06AM EDT76.500.862.404.800.00-2461.13%
BAX190426P000770002019-04-17 10:12AM EDT77.001.971.135.150.00-12594.68%
BAX190426P000775002019-04-08 10:46AM EDT77.501.073.304.400.00-2764.45%
BAX190426P000780002019-04-03 3:53PM EDT78.000.832.215.950.00-81998.63%
BAX190426P000785002019-03-28 10:12AM EDT78.501.412.484.700.00-1149.76%
BAX190426P000790002019-04-08 10:47AM EDT79.001.574.155.600.00-31767.19%
BAX190426P000795002019-04-16 11:52AM EDT79.501.674.656.000.00-73167.43%
BAX190426P000800002019-04-17 3:52PM EDT80.005.555.156.450.00-11969.14%
BAX190426P000805002019-03-29 1:12PM EDT80.501.465.656.850.00-4468.85%
BAX190426P000810002019-04-11 9:52AM EDT81.002.094.808.700.00-14116.46%