BAX - Baxter International Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX230602C00039000 | 2023-05-30 3:03PM EDT | 39.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BAX230602C00040000 | 2023-06-01 9:34AM EDT | 40.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| BAX230602C00041000 | 2023-06-01 2:01PM EDT | 41.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BAX230602C00041500 | 2023-06-01 1:20PM EDT | 41.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| BAX230602C00042000 | 2023-05-30 1:20PM EDT | 42.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 12.50% |
| BAX230602C00042500 | 2023-06-01 10:09AM EDT | 42.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BAX230602C00043000 | 2023-05-31 12:53PM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BAX230602C00043500 | 2023-05-24 3:57PM EDT | 43.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BAX230602C00044000 | 2023-05-26 10:47AM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BAX230602C00044500 | 2023-05-23 2:35PM EDT | 44.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BAX230602C00045000 | 2023-05-18 11:50AM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BAX230602C00046000 | 2023-05-24 2:42PM EDT | 46.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BAX230602C00047000 | 2023-05-15 2:29PM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BAX230602C00048000 | 2023-05-31 12:06PM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,161 | 0 | 50.00% |
| BAX230602C00049000 | 2023-05-05 3:55PM EDT | 49.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BAX230602C00050000 | 2023-05-31 3:34PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BAX230602C00051000 | 2023-05-03 10:41AM EDT | 51.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BAX230602C00052000 | 2023-05-04 3:15PM EDT | 52.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BAX230602C00054000 | 2023-05-02 11:45AM EDT | 54.00 | 1.40 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 344.53% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX230602P00037000 | 2023-05-18 10:34AM EDT | 37.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BAX230602P00038000 | 2023-06-01 9:30AM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BAX230602P00039000 | 2023-05-31 3:17PM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BAX230602P00040000 | 2023-05-31 3:50PM EDT | 40.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| BAX230602P00040500 | 2023-05-31 1:49PM EDT | 40.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| BAX230602P00041000 | 2023-06-01 11:01AM EDT | 41.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BAX230602P00041500 | 2023-06-01 2:22PM EDT | 41.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BAX230602P00042000 | 2023-05-31 9:57AM EDT | 42.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BAX230602P00042500 | 2023-05-24 3:50PM EDT | 42.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BAX230602P00043000 | 2023-06-01 3:33PM EDT | 43.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BAX230602P00043500 | 2023-05-30 3:43PM EDT | 43.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAX230602P00044000 | 2023-06-01 2:38PM EDT | 44.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAX230602P00045000 | 2023-05-23 11:38AM EDT | 45.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BAX230602P00046000 | 2023-05-31 9:30AM EDT | 46.00 | 6.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BAX230602P00047000 | 2023-05-31 9:30AM EDT | 47.00 | 7.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BAX230602P00048000 | 2023-05-04 11:53AM EDT | 48.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAX230602P00049000 | 2023-05-01 10:56AM EDT | 49.00 | 2.15 | 9.00 | 9.30 | 0.00 | - | - | 15 | 443.75% |
| BAX230602P00050000 | 2023-05-01 10:40AM EDT | 50.00 | 2.85 | 8.70 | 10.30 | 0.00 | - | - | 1 | 368.75% |
© 2023 Yahoo. All rights reserved.