Singapore markets close in 7 hours 41 minutes
Straits Times Index
3,298.38 +5.45 (+0.17%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,475.92 0.00 (0.00%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,418.09 +1,106.87 (+1.75%) CMC Crypto 200
1,335.82 +58.84 (+4.61%)
Baxter International Inc. (BAX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240510C00033000 | 2024-05-03 12:30PM EDT | 33.00 | 4.20 | 1.95 | 5.80 | +4.20 | - | 7 | 0 | 216.41% |
| BAX240510C00035000 | 2024-05-02 12:58PM EDT | 35.00 | 2.10 | 1.20 | 2.55 | +2.10 | - | - | 0 | 83.98% |
| BAX240510C00036000 | 2024-05-03 12:57PM EDT | 36.00 | 1.25 | 0.20 | 1.15 | +1.25 | - | 5 | 10 | 35.45% |
| BAX240510C00036500 | 2024-05-03 10:24AM EDT | 36.50 | 0.65 | 0.65 | 0.75 | +0.65 | - | 2 | 0 | 31.06% |
| BAX240510C00037000 | 2024-05-03 3:23PM EDT | 37.00 | 0.30 | 0.35 | 0.45 | -0.15 | -33.33% | 62 | 11 | 29.20% |
| BAX240510C00037500 | 2024-05-03 2:48PM EDT | 37.50 | 0.21 | 0.15 | 0.25 | +0.21 | - | 14 | 1 | 28.61% |
| BAX240510C00038000 | 2024-05-03 12:57PM EDT | 38.00 | 0.15 | 0.05 | 0.15 | +0.15 | - | 2 | 74 | 30.27% |
| BAX240510C00038500 | 2024-05-03 9:58AM EDT | 38.50 | 0.05 | 0.00 | 0.10 | +0.05 | - | 2 | 70 | 33.20% |
| BAX240510C00039500 | 2024-05-01 11:24AM EDT | 39.50 | 1.75 | 0.00 | 1.30 | +1.75 | - | - | 3 | 91.70% |
| BAX240510C00040000 | 2024-05-01 2:44PM EDT | 40.00 | 1.60 | 0.00 | 1.35 | +1.60 | - | - | 18 | 101.76% |
| BAX240510C00040500 | 2024-05-01 11:15AM EDT | 40.50 | 1.15 | 0.00 | 1.30 | +1.15 | - | - | 1 | 107.81% |
| BAX240510C00041000 | 2024-05-02 9:52AM EDT | 41.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 2 | 6 | 115.33% |
| BAX240510C00041500 | 2024-05-01 2:21PM EDT | 41.50 | 0.80 | 0.00 | 1.35 | +0.80 | - | - | 1 | 124.51% |
| BAX240510C00042000 | 2024-05-02 9:33AM EDT | 42.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 131.64% |
| BAX240510C00043000 | 2024-05-02 10:52AM EDT | 43.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 30 | 145.12% |
| BAX240510C00043500 | 2024-04-26 12:30PM EDT | 43.50 | 0.16 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 151.56% |
| BAX240510C00044000 | 2024-04-30 11:14AM EDT | 44.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | 1 | 3 | 155.76% |
| BAX240510C00045000 | 2024-04-15 9:40AM EDT | 45.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 12 | 13 | 169.92% |
| BAX240510C00047000 | 2024-05-02 9:52AM EDT | 47.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 192.58% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240510P00033000 | 2024-05-02 12:34PM EDT | 33.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | - | 1 | 57.81% |
| BAX240510P00035000 | 2024-05-03 11:46AM EDT | 35.00 | 0.06 | 0.00 | 0.10 | +0.06 | - | 6 | 14 | 38.87% |
| BAX240510P00036000 | 2024-05-03 2:54PM EDT | 36.00 | 0.10 | 0.10 | 0.20 | +0.10 | - | 22 | 27 | 31.15% |
| BAX240510P00036500 | 2024-05-03 12:10PM EDT | 36.50 | 0.33 | 0.20 | 0.30 | +0.33 | - | 5 | 5 | 27.34% |
| BAX240510P00037000 | 2024-05-02 2:30PM EDT | 37.00 | 0.79 | 0.40 | 0.50 | 0.00 | - | 10 | 8 | 25.68% |
| BAX240510P00037500 | 2024-05-02 10:45AM EDT | 37.50 | 0.87 | 0.70 | 1.80 | +0.87 | - | - | 8 | 52.54% |
| BAX240510P00038000 | 2024-05-03 9:35AM EDT | 38.00 | 1.12 | 1.10 | 2.20 | -0.24 | -17.65% | 2 | 83 | 57.13% |
| BAX240510P00038500 | 2024-05-01 12:59PM EDT | 38.50 | 0.55 | 1.45 | 3.70 | +0.55 | - | - | 10 | 93.55% |
| BAX240510P00039000 | 2024-05-02 9:37AM EDT | 39.00 | 1.29 | 0.15 | 4.10 | 0.00 | - | 12 | 818 | 165.43% |
| BAX240510P00039500 | 2024-05-02 9:34AM EDT | 39.50 | 1.72 | 0.80 | 4.40 | 0.00 | - | 65 | 114 | 163.48% |
| BAX240510P00040000 | 2024-05-02 10:34AM EDT | 40.00 | 2.60 | 1.25 | 4.90 | 0.00 | - | 57 | 4 | 173.05% |
| BAX240510P00040500 | 2024-05-02 9:35AM EDT | 40.50 | 2.45 | 1.70 | 5.60 | 0.00 | - | 15 | 25 | 194.43% |
| BAX240510P00041000 | 2024-05-01 11:27AM EDT | 41.00 | 1.65 | 2.25 | 6.20 | 0.00 | - | 5 | 0 | 65.63% |
| BAX240510P00041500 | 2024-05-01 3:15PM EDT | 41.50 | 1.80 | 2.75 | 6.70 | +1.80 | - | - | 3 | 71.09% |
| BAX240510P00043000 | 2024-04-03 12:18PM EDT | 43.00 | 1.25 | 4.70 | 7.70 | 0.00 | - | 1 | 0 | 82.03% |
| BAX240510P00044000 | 2024-05-02 12:48PM EDT | 44.00 | 6.90 | 5.20 | 8.90 | 0.00 | - | 1 | 0 | 238.38% |
© 2024 Yahoo. All rights reserved.