BAX - Baxter International Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BAX180223C000655002018-02-16 1:15PM EST65.501.521.081.28+0.30+24.59%11125.88%
BAX180223C000660002018-02-16 11:49PM EST66.001.090.760.980.00-204926.03%
BAX180223C000665002018-02-16 3:10PM EST66.500.790.510.65+0.17+27.42%56323.58%
BAX180223C000670002018-02-16 3:52PM EST67.000.350.300.44-1.92-84.58%5023.34%
BAX180223C000675002018-02-16 9:39AM EST67.500.200.150.30-3.20-94.12%1623.78%
BAX180223C000680002018-02-16 1:29PM EST68.000.210.080.19+0.04+23.53%404523.78%
BAX180223C000690002018-02-06 12:41PM EST69.000.480.000.390.00-1425841.70%
BAX180223C000695002018-02-02 11:56PM EST69.500.870.620.730.00-1258.11%
BAX180223C000700002018-02-16 1:29PM EST70.000.020.000.09-0.05-71.43%2033432.42%
BAX180223C000705002018-01-29 3:54PM EST70.502.530.330.430.00-1453.71%
BAX180223C000710002018-02-08 1:15PM EST71.000.040.000.240.00-23849.81%
BAX180223C000720002018-01-26 11:58PM EST72.000.671.601.740.00-44119.73%
BAX180223C000730002018-01-26 11:58PM EST73.000.391.101.240.00-11109.38%
PutsforFebruary 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BAX180223P000605002018-02-09 10:07AM EST60.500.490.000.090.00-0549.81%
BAX180223P000610002018-02-09 10:12AM EST61.000.550.000.130.00-1750.20%
BAX180223P000620002018-02-09 9:06AM EST62.000.860.531.300.00-232283.79%
BAX180223P000630002018-02-09 9:06AM EST63.001.220.911.690.00-2287.40%
BAX180223P000635002018-02-08 3:31PM EST63.501.441.131.930.00-41189.55%
BAX180223P000640002018-02-09 9:06AM EST64.001.551.402.300.00-2694.24%
BAX180223P000655002018-02-16 11:49PM EST65.500.500.260.390.00-5523.73%
BAX180223P000660002018-02-15 10:17AM EST66.000.780.420.560.00-5523.05%
BAX180223P000665002018-01-12 11:49PM EST66.500.880.770.870.00-5525.20%
BAX180223P000670002018-01-12 12:32PM EST67.000.980.931.03-0.02-2.00%202020.56%
BAX180223P000675002018-01-26 11:58PM EST67.500.410.210.280.00-10100.00%
BAX180223P000685002018-01-26 11:58PM EST68.500.700.320.400.00-110.00%
BAX180223P000690002018-02-05 1:50PM EST69.002.203.007.400.00-24117.63%
BAX180223P000695002018-02-02 11:56PM EST69.500.901.481.670.00-100.00%
BAX180223P000715002018-02-02 11:56PM EST71.501.302.693.400.00-330.00%
BAX180223P000735002018-02-02 11:56PM EST73.503.304.605.350.00-1780.00%
BAX180223P000740002018-02-02 11:56PM EST74.004.353.107.400.00-440.00%