Singapore markets close in 6 hours 24 minutes

Baxter International Inc. (BAX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
33.90-0.10 (-0.29%)
At close: 04:00PM EDT
34.00 +0.10 (+0.29%)
After hours: 06:44PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAX240531C000300002024-05-21 11:47AM EDT30.004.832.055.800.00--1662.50%
BAX240531C000320002024-05-22 9:33AM EDT32.002.101.752.600.00--367.77%
BAX240531C000330002024-05-24 9:30AM EDT33.001.100.203.10-0.20-15.38%21381.93%
BAX240531C000340002024-05-24 3:32PM EDT34.000.200.200.30-0.25-55.56%255024.51%
BAX240531C000350002024-05-24 2:15PM EDT35.000.050.050.15-0.05-50.00%1865236.72%
BAX240531C000360002024-05-23 9:42AM EDT36.000.070.000.050.00-637840.23%
BAX240531C000365002024-05-22 12:28PM EDT36.500.100.002.150.00-13144.92%
BAX240531C000370002024-05-24 9:36AM EDT37.000.080.000.10+0.03+60.00%45553.52%
BAX240531C000380002024-05-20 9:49AM EDT38.000.080.002.150.00-1027175.78%
BAX240531C000390002024-05-03 1:15PM EDT39.000.340.002.150.00-11194.43%
BAX240531C000395002024-05-20 9:30AM EDT39.500.050.002.150.00--1203.32%
BAX240531C000400002024-05-08 3:18PM EDT40.000.050.000.050.00-4578.13%
BAX240531C000410002024-05-22 9:44AM EDT41.000.050.002.500.00-47243.56%
BAX240531C000415002024-05-22 9:47AM EDT41.500.050.002.500.00--1251.56%
BAX240531C000420002024-05-20 11:43AM EDT42.000.050.002.500.00--18259.57%
BAX240531C000430002024-04-30 11:31AM EDT43.000.730.002.500.00-10616274.61%
BAX240531C000440002024-04-30 11:31AM EDT44.000.480.002.500.00--24289.06%
BAX240531C000450002024-05-02 12:47PM EDT45.000.040.002.500.00-121302.93%
BAX240531C000480002024-04-30 1:03PM EDT48.000.060.002.100.00--1321.29%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAX240531P000270002024-05-10 3:15PM EDT27.000.050.002.150.00--5276.76%
BAX240531P000280002024-05-17 10:33AM EDT28.000.050.002.150.00-25248.63%
BAX240531P000290002024-05-22 12:40PM EDT29.000.060.002.150.00--62220.70%
BAX240531P000300002024-05-23 3:18PM EDT30.000.110.002.150.00-8099192.97%
BAX240531P000310002024-05-24 10:24AM EDT31.000.050.000.050.00-6055.47%
BAX240531P000320002024-05-24 12:31PM EDT32.000.050.000.10-0.08-61.54%111647.66%
BAX240531P000330002024-05-24 12:34PM EDT33.000.120.100.15-0.13-52.00%15233.59%
BAX240531P000340002024-05-24 3:27PM EDT34.000.600.500.60+0.02+3.45%4825538.67%
BAX240531P000350002024-05-24 3:44PM EDT35.001.471.351.60+0.15+11.36%2446756.25%
BAX240531P000360002024-05-24 10:04AM EDT36.002.230.404.40+0.03+1.36%105170.31%
BAX240531P000365002024-05-14 10:54AM EDT36.501.470.854.800.00--2071.48%
BAX240531P000370002024-05-21 11:45AM EDT37.002.591.405.300.00-5982.62%
BAX240531P000380002024-05-20 9:50AM EDT38.003.202.356.300.00-212295.31%
BAX240531P000390002024-05-20 9:50AM EDT39.004.203.507.300.00-11119.53%
BAX240531P000400002024-05-02 12:47PM EDT40.003.344.308.300.00-10119.53%
BAX240531P000410002024-05-03 10:32AM EDT41.004.315.309.300.00-10132.23%
BAX240531P000420002024-04-22 9:53AM EDT42.002.900.000.000.00--00.00%
BAX240531P000430002024-04-22 2:09PM EDT43.002.980.000.000.00-100.00%