BAX - Baxter International Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BAX190621C000675002019-06-10 9:53AM EDT67.5010.7110.9015.050.00-10212.89%
BAX190621C000700002019-06-05 9:41AM EDT70.007.088.4512.050.00-350163.67%
BAX190621C000725002019-05-23 2:57PM EDT72.501.795.9510.400.00-3362.70%
BAX190621C000730002019-05-31 11:21AM EDT73.001.695.509.600.00-1034153.86%
BAX190621C000735002019-05-31 11:57AM EDT73.501.405.008.950.00--27142.58%
BAX190621C000740002019-05-29 2:09PM EDT74.001.244.458.600.00--20142.58%
BAX190621C000745002019-05-28 3:25PM EDT74.501.405.058.100.00-113275.20%
BAX190621C000750002019-06-17 3:20PM EDT75.004.105.107.600.00-101,05083.50%
BAX190621C000755002019-06-11 12:43PM EDT75.502.123.857.100.00-1361.62%
BAX190621C000760002019-06-06 3:01PM EDT76.001.824.156.250.00-102467.68%
BAX190621C000765002019-06-03 10:12AM EDT76.500.333.455.950.00-594662.99%
BAX190621C000770002019-06-13 2:03PM EDT77.001.472.934.500.00-1030269.73%
BAX190621C000775002019-06-18 2:47PM EDT77.503.102.783.50+1.95+169.57%115,17745.41%
BAX190621C000780002019-06-18 10:18AM EDT78.002.002.323.15+1.24+163.16%11521246.63%
BAX190621C000785002019-06-18 1:05PM EDT78.501.821.872.33+1.11+156.34%88229.30%
BAX190621C000795002019-06-18 9:47AM EDT79.500.981.221.91+0.66+206.25%10839.26%
BAX190621C000800002019-06-18 3:37PM EDT80.000.850.851.08+0.66+347.37%3346722.90%
BAX190621C000820002019-05-21 11:36AM EDT82.000.050.060.450.00--429.79%
BAX190621C000825002019-06-18 3:00PM EDT82.500.070.000.12-0.01-12.50%23,00620.61%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BAX190621P000650002019-06-17 12:09AM EDT65.000.06-0.040.00--5095.31%
BAX190621P000665002019-06-17 12:09AM EDT66.500.11-0.040.00--1586.33%
BAX190621P000670002019-06-17 12:09AM EDT67.000.10-0.040.00--1483.59%
BAX190621P000675002019-06-17 12:09AM EDT67.500.11-0.040.00--1380.47%
BAX190621P000700002019-06-04 12:56PM EDT70.000.140.000.040.00-658059.38%
BAX190621P000705002019-05-21 10:35AM EDT70.500.380.000.040.00--157.03%
BAX190621P000710002019-06-07 11:23AM EDT71.000.420.000.050.00--15056.25%
BAX190621P000720002019-06-05 3:19PM EDT72.000.150.000.050.00-2350.78%
BAX190621P000725002019-06-07 12:30PM EDT72.500.140.000.060.00-13655.47%
BAX190621P000730002019-05-31 11:59AM EDT73.001.090.000.080.00--355.08%
BAX190621P000735002019-05-29 3:31PM EDT73.501.440.000.100.00--754.49%
BAX190621P000740002019-06-12 1:45PM EDT74.000.110.000.130.00-14154.30%
BAX190621P000745002019-06-07 11:47AM EDT74.500.230.000.170.00-14154.30%
BAX190621P000750002019-05-24 3:27PM EDT75.001.450.000.120.00-1211646.68%
BAX190621P000760002019-06-14 1:17PM EDT76.000.180.010.290.00-1550.88%
BAX190621P000765002019-06-07 1:32PM EDT76.500.400.000.310.00-1047.95%
BAX190621P000770002019-06-14 1:29PM EDT77.000.370.000.060.00-110027.93%
BAX190621P000775002019-06-12 3:24PM EDT77.500.670.000.100.00-11227.93%
BAX190621P000780002019-06-17 12:09AM EDT78.000.750.000.480.00---42.38%
BAX190621P000785002019-06-17 12:09AM EDT78.501.100.000.190.00--7025.68%
BAX190621P000790002019-06-07 10:34AM EDT79.001.790.070.210.00-5522.36%
BAX190621P000800002019-06-18 12:38PM EDT80.000.480.300.45-4.52-90.40%10120.70%