Singapore markets close in 4 hours 8 minutes
Straits Times Index
3,301.49 +8.80 (+0.27%) Nikkei
38,243.89 -30.16 (-0.08%) Hang Seng
18,155.28 +392.25 (+2.21%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,328.73 -2,846.70 (-4.73%) CMC Crypto 200
1,262.79 -76.28 (-5.70%)
Baxter International Inc. (BAX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX250117C00017500 | 2024-02-06 12:20PM EDT | 17.50 | 21.70 | 24.10 | 29.00 | 0.00 | - | - | 0 | 134.42% |
| BAX250117C00020000 | 2024-03-08 1:50PM EDT | 20.00 | 24.10 | 20.50 | 24.90 | 0.00 | - | 2 | 9 | 96.12% |
| BAX250117C00022500 | 2023-10-19 10:34AM EDT | 22.50 | 10.90 | 13.40 | 14.30 | 0.00 | - | 23 | 24 | 0.00% |
| BAX250117C00025000 | 2024-02-27 12:16PM EDT | 25.00 | 17.73 | 16.00 | 20.20 | 0.00 | - | 2 | 75 | 77.73% |
| BAX250117C00027500 | 2024-01-22 3:57PM EDT | 27.50 | 12.48 | 13.60 | 17.70 | 0.00 | - | 3 | 69 | 67.75% |
| BAX250117C00030000 | 2024-03-07 10:53AM EDT | 30.00 | 14.66 | 11.70 | 15.30 | 0.00 | - | 10 | 373 | 61.60% |
| BAX250117C00032500 | 2024-03-26 3:56PM EDT | 32.50 | 10.63 | 7.30 | 9.50 | 0.00 | - | 1 | 369 | 37.26% |
| BAX250117C00035000 | 2024-05-01 1:42PM EDT | 35.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| BAX250117C00037500 | 2024-04-29 9:45AM EDT | 37.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BAX250117C00040000 | 2024-04-30 9:44AM EDT | 40.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAX250117C00042500 | 2024-04-30 12:24PM EDT | 42.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| BAX250117C00045000 | 2024-04-30 3:36PM EDT | 45.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 3.13% |
| BAX250117C00047500 | 2024-04-25 10:40AM EDT | 47.50 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BAX250117C00050000 | 2024-04-30 12:26PM EDT | 50.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BAX250117C00052500 | 2024-04-25 3:19PM EDT | 52.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BAX250117C00055000 | 2024-04-25 10:59AM EDT | 55.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BAX250117C00057500 | 2024-04-12 9:33AM EDT | 57.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| BAX250117C00060000 | 2024-04-29 12:19PM EDT | 60.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| BAX250117C00062500 | 2024-04-12 1:27PM EDT | 62.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| BAX250117C00065000 | 2024-01-18 1:37PM EDT | 65.00 | 0.20 | 0.15 | 0.55 | 0.00 | - | 2 | 114 | 38.94% |
| BAX250117C00067500 | 2023-12-21 3:59PM EDT | 67.50 | 0.26 | 0.00 | 0.75 | 0.00 | - | 80 | 95 | 44.31% |
| BAX250117C00070000 | 2023-12-21 3:59PM EDT | 70.00 | 0.16 | 0.00 | 0.70 | 0.00 | - | 80 | 140 | 45.68% |
| BAX250117C00075000 | 2024-04-16 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| BAX250117C00080000 | 2024-03-18 9:39AM EDT | 80.00 | 0.25 | 0.00 | 1.55 | 0.00 | - | 1 | 57 | 54.44% |
| BAX250117C00085000 | 2024-01-24 2:58PM EDT | 85.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 31 | 108 | 57.37% |
| BAX250117C00090000 | 2024-04-26 9:46AM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX250117P00017500 | 2024-01-29 2:47PM EDT | 17.50 | 0.15 | 0.00 | 0.40 | 0.00 | - | 3 | 20 | 56.45% |
| BAX250117P00020000 | 2024-04-29 10:20AM EDT | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BAX250117P00022500 | 2024-04-23 3:33PM EDT | 22.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| BAX250117P00025000 | 2024-03-18 11:23AM EDT | 25.00 | 0.44 | 0.35 | 0.45 | 0.00 | - | 1 | 802 | 41.80% |
| BAX250117P00027500 | 2024-04-02 9:46AM EDT | 27.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BAX250117P00030000 | 2024-04-22 3:13PM EDT | 30.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BAX250117P00032500 | 2024-04-30 2:28PM EDT | 32.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| BAX250117P00035000 | 2024-04-25 9:43AM EDT | 35.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| BAX250117P00037500 | 2024-04-02 11:03AM EDT | 37.50 | 1.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BAX250117P00040000 | 2024-04-30 10:05AM EDT | 40.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| BAX250117P00042500 | 2024-04-30 10:19AM EDT | 42.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| BAX250117P00045000 | 2024-04-30 9:46AM EDT | 45.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAX250117P00047500 | 2024-04-09 9:46AM EDT | 47.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAX250117P00050000 | 2024-04-26 9:47AM EDT | 50.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BAX250117P00052500 | 2023-12-20 11:36AM EDT | 52.50 | 13.90 | 12.70 | 14.50 | 0.00 | - | 6 | 8 | 43.60% |
| BAX250117P00055000 | 2024-04-22 11:06AM EDT | 55.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAX250117P00057500 | 2023-08-16 12:20PM EDT | 57.50 | 15.50 | 17.50 | 19.30 | 0.00 | - | 1 | 0 | 48.98% |
| BAX250117P00060000 | 2024-03-21 9:49AM EDT | 60.00 | 17.70 | 18.40 | 22.40 | 0.00 | - | 1 | 0 | 57.50% |
| BAX250117P00062500 | 2023-07-26 10:03AM EDT | 62.50 | 14.50 | 20.80 | 22.00 | 0.00 | - | 29 | 30 | 0.00% |
| BAX250117P00065000 | 2023-08-10 11:50AM EDT | 65.00 | 21.75 | 25.80 | 27.10 | 0.00 | - | 5 | 14 | 54.37% |
| BAX250117P00067500 | 2023-09-13 1:50PM EDT | 67.50 | 28.41 | 35.00 | 37.10 | 0.00 | - | 40 | 45 | 114.08% |
| BAX250117P00070000 | 2024-03-20 2:24PM EDT | 70.00 | 28.10 | 28.40 | 32.40 | 0.00 | - | 1 | 0 | 68.56% |
| BAX250117P00075000 | 2024-03-06 11:09AM EDT | 75.00 | 32.50 | 30.40 | 34.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAX250117P00080000 | 2024-03-12 2:16PM EDT | 80.00 | 36.90 | 35.70 | 39.70 | 0.00 | - | - | 0 | 33.99% |
| BAX250117P00090000 | 2024-03-01 11:53AM EDT | 90.00 | 48.85 | 45.00 | 49.90 | 0.00 | - | 1 | 0 | 48.98% |
© 2024 Yahoo. All rights reserved.