BAX - Baxter International Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 10, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BAX200710C000750002020-07-01 11:43AM EDT75.0012.0010.4014.300.00-1164.84%
BAX200710C000815002020-06-22 6:48PM EDT81.508.953.303.950.00-110.00%
BAX200710C000830002020-07-02 9:36AM EDT83.004.552.256.40+0.65+16.67%171983.94%
BAX200710C000840002020-07-02 11:40AM EDT84.003.603.204.40+1.54+74.76%1552.25%
BAX200710C000850002020-07-02 11:47AM EDT85.002.772.353.40+0.02+0.73%11144.43%
BAX200710C000855002020-06-24 9:51AM EDT85.501.372.152.700.00-6735.84%
BAX200710C000860002020-07-01 12:56PM EDT86.002.001.952.500.00-122138.28%
BAX200710C000865002020-07-01 2:17PM EDT86.501.801.401.850.00-275830.57%
BAX200710C000870002020-07-01 9:40AM EDT87.001.101.301.55-0.25-18.52%51529.98%
BAX200710C000875002020-07-02 9:36AM EDT87.501.000.851.00-0.15-13.04%81023.58%
BAX200710C000880002020-07-02 11:52AM EDT88.000.700.600.80+0.22+45.83%31923.80%
BAX200710C000885002020-07-02 2:14PM EDT88.500.520.400.60+0.13+33.33%22223.29%
BAX200710C000890002020-07-02 1:32PM EDT89.000.350.250.45+0.05+16.67%31923.15%
BAX200710C000895002020-07-01 1:07PM EDT89.500.450.150.300.00-2622.12%
BAX200710C000900002020-06-23 11:38AM EDT90.000.130.100.30-0.06-31.58%37424.90%
BAX200710C000905002020-06-15 3:29PM EDT90.500.570.050.200.00-121924.12%
BAX200710C000910002020-06-24 3:18PM EDT91.000.090.000.250.00-11728.42%
BAX200710C000920002020-06-22 6:48PM EDT92.001.130.020.150.00-21228.81%
BAX200710C000930002020-06-18 11:17AM EDT93.000.010.000.000.00--512.50%
BAX200710C000935002020-06-15 3:44PM EDT93.500.380.000.250.00-21740.04%
BAX200710C000940002020-06-19 9:57AM EDT94.000.090.000.250.00-2142.19%
BAX200710C000950002020-06-22 1:33PM EDT95.000.010.000.000.00-11812.50%
BAX200710C000960002020-06-22 10:24AM EDT96.000.060.000.000.00-1312.50%
BAX200710C001000002020-06-15 3:29PM EDT100.000.150.000.000.00-2525.00%
PutsforJuly 10, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BAX200710P000750002020-06-15 9:30AM EDT75.000.990.000.250.00-121063.48%
BAX200710P000790002020-06-17 9:36AM EDT79.000.810.000.250.00-2452.93%
BAX200710P000800002020-06-24 11:43AM EDT80.001.400.000.000.00-1612.50%
BAX200710P000805002020-06-16 3:10PM EDT80.501.210.000.250.00-1245.22%
BAX200710P000810002020-06-29 12:32PM EDT81.000.600.000.250.00-1542.58%
BAX200710P000815002020-06-15 3:14PM EDT81.501.510.002.200.00--368.07%
BAX200710P000820002020-06-29 12:32PM EDT82.000.920.000.250.00-11137.35%
BAX200710P000825002020-06-30 1:28PM EDT82.500.600.000.200.00-71432.52%
BAX200710P000830002020-06-30 11:32AM EDT83.000.800.000.250.00-21031.98%
BAX200710P000835002020-06-30 11:50AM EDT83.500.950.050.200.00-2727.25%
BAX200710P000840002020-06-30 1:38PM EDT84.001.190.100.350.00-114429.83%
BAX200710P000845002020-06-30 3:35PM EDT84.500.940.150.300.00-332925.24%
BAX200710P000850002020-06-30 3:35PM EDT85.001.090.250.400.00-111625.10%
BAX200710P000855002020-06-30 11:18AM EDT85.501.640.350.550.00-11325.54%
BAX200710P000860002020-06-30 12:56PM EDT86.001.990.500.650.00-1524.17%
BAX200710P000865002020-06-15 3:14PM EDT86.501.220.600.800.00-5823.34%
BAX200710P000870002020-07-01 10:42AM EDT87.000.950.801.00-0.32-25.20%1822.90%
BAX200710P000880002020-06-23 10:30AM EDT88.002.001.251.350.00-1918.60%
BAX200710P000885002020-07-02 2:17PM EDT88.501.711.601.85-2.79-62.00%23022.36%
BAX200710P000890002020-06-15 3:14PM EDT89.003.151.952.500.00--229.40%
BAX200710P000900002020-06-15 3:14PM EDT90.003.402.053.200.00-2228.17%
BAX200710P000905002020-06-19 9:40AM EDT90.505.962.703.800.00-1733.89%
BAX200710P000910002020-06-15 3:14PM EDT91.003.001.756.000.00--677.44%