Explore strikes, OI, IV and strategy data for BAX.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BAX251114C00018000 | 11/4 11:47 AM | 18.00 | 0.60 | 0.35 | 0.6 | 0.00 | 0.00% | 18 | 979 | 55.47% | No |
| BAX251114C00018500 | 11/5 12:32 PM | 18.50 | 0.20 | 0.05 | 0.7 | -0.23 | -53.49% | 20 | 10 | 53.52% | No |
| BAX251114C00019000 | 11/4 3:15 PM | 19.00 | 0.20 | 0.1 | 0.2 | 0.00 | 0.00% | 23 | 31 | 50.20% | No |
| BAX251114C00019500 | 11/5 2:15 PM | 19.50 | 0.05 | 0.05 | 0.1 | -0.20 | -80.00% | 12 | 70 | 48.44% | No |
| BAX251114C00020000 | 10/31 12:45 PM | 20.00 | 0.20 | 0 | 0.15 | 0.00 | 0.00% | 13 | 13 | 53.52% | No |
| BAX251114C00020500 | 11/5 1:30 PM | 20.50 | 0.03 | 0 | 0.1 | -0.18 | -85.71% | 2 | 9 | 56.25% | No |
| BAX251114C00021000 | 10/31 2:52 PM | 21.00 | 0.06 | 0 | 1.1 | 0.00 | 0.00% | 1 | 37 | 135.35% | No |
| BAX251114C00021500 | 10/30 12:12 PM | 21.50 | 0.24 | 0 | 0.3 | 0.00 | 0.00% | 6 | 8 | 92.97% | No |
| BAX251114C00022000 | 10/30 1:52 PM | 22.00 | 0.09 | 0 | 0.75 | 0.00 | 0.00% | 5 | 94 | 134.77% | No |
| BAX251114C00022500 | 10/20 11:16 AM | 22.50 | 1.80 | 0 | 0.75 | 0.00 | 0.00% | 0 | 22 | 143.75% | No |
| BAX251114C00023000 | 11/3 11:12 AM | 23.00 | 0.05 | 0 | 0.15 | 0.00 | 0.00% | 2 | 61 | 99.22% | No |
| BAX251114C00023500 | 11/3 2:12 PM | 23.50 | 0.04 | 0 | 0.75 | 0.00 | 0.00% | 1 | 1 | 160.55% | No |
| BAX251114C00024000 | 11/3 3:17 PM | 24.00 | 0.08 | 0 | 0.75 | 0.00 | 0.00% | 1 | 98 | 168.36% | No |
| BAX251114C00024500 | 10/27 1:37 PM | 24.50 | 0.75 | 0 | 0.75 | 0.00 | 0.00% | 1 | 31 | 175.78% | No |
| BAX251114C00025000 | 10/29 10:24 AM | 25.00 | 0.45 | 0 | 0.25 | 0.00 | 0.00% | 1 | 4 | 137.89% | No |
| BAX251114C00025500 | 10/20 10:05 AM | 25.50 | 0.43 | 0 | 0.75 | 0.00 | 0.00% | 1 | 7 | 190.23% | No |
| BAX251114C00026000 | 11/3 3:16 PM | 26.00 | 0.08 | 0 | 1.15 | 0.00 | 0.00% | 1 | 5 | 225.20% | No |
| BAX251114C00026500 | 10/21 10:12 AM | 26.50 | 0.20 | 0 | 0.75 | 0.00 | 0.00% | 1 | 2 | 203.91% | No |
| BAX251114C00027000 | 10/20 1:47 PM | 27.00 | 0.20 | 0 | 0.75 | 0.00 | 0.00% | 7 | 9 | 210.16% | No |
| BAX251114C00027500 | 10/20 1:17 PM | 27.50 | 0.18 | 0 | 2.15 | 0.00 | 0.00% | 2 | 0 | 305.86% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BAX251114P00017000 | 11/5 1:35 PM | 17.00 | 0.16 | 0.1 | 0.25 | -0.04 | -20.00% | 3 | 1 | 55.86% | No |
| BAX251114P00017500 | 11/4 12:40 PM | 17.50 | 0.30 | 0.2 | 0.4 | 0.00 | 0.00% | 2 | 16 | 53.91% | No |
| BAX251114P00018000 | 11/5 2:40 PM | 18.00 | 0.50 | 0.4 | 0.55 | 0.02 | 4.17% | 3 | 26 | 46.68% | Yes |
| BAX251114P00018500 | 11/5 9:52 AM | 18.50 | 0.85 | 0.65 | 0.95 | 0.20 | 30.77% | 1 | 15526 | 55.86% | Yes |
| BAX251114P00019000 | 11/5 1:40 PM | 19.00 | 1.27 | 0.95 | 1.55 | 0.19 | 17.59% | 6 | 13659 | 50.20% | Yes |
| BAX251114P00019500 | 10/30 12:17 PM | 19.50 | 0.70 | 1.3 | 2.25 | 0.00 | 0.00% | 22 | 24 | 65.04% | Yes |
| BAX251114P00020000 | 11/5 2:10 PM | 20.00 | 2.20 | 1 | 2.5 | 1.67 | 315.09% | 7 | 8 | 101.95% | Yes |
| BAX251114P00020500 | 11/5 3:22 PM | 20.50 | 2.69 | 2.25 | 3 | 0.43 | 19.03% | 20 | 74 | 62.11% | Yes |
| BAX251114P00021000 | 11/3 2:10 PM | 21.00 | 2.79 | 2.5 | 3.7 | 0.00 | 0.00% | 15 | 48 | 64.06% | Yes |
| BAX251114P00021500 | 11/5 3:22 PM | 21.50 | 3.63 | 3 | 4.2 | 0.40 | 12.38% | 20 | 106 | 71.48% | Yes |
| BAX251114P00022000 | 10/31 3:04 PM | 22.00 | 3.50 | 3.5 | 4.7 | 0.00 | 0.00% | 2 | 25 | 78.13% | Yes |
| BAX251114P00022500 | 10/27 3:56 PM | 22.50 | 0.85 | 4 | 5.2 | 0.00 | 0.00% | 3 | 0 | 85.16% | Yes |
| BAX251114P00023000 | 10/27 1:22 PM | 23.00 | 1.15 | 4.5 | 5.7 | 0.00 | 0.00% | 1 | 22 | 91.41% | Yes |
| BAX251114P00023500 | 10/30 2:20 PM | 23.50 | 3.93 | 5 | 6.5 | 0.00 | 0.00% | 35 | 0 | 133.20% | Yes |
| BAX251114P00024000 | 10/30 12:53 PM | 24.00 | 4.73 | 5.4 | 6.9 | 0.00 | 0.00% | 15 | 15 | 119.14% | Yes |
| BAX251114P00024500 | 10/20 11:27 AM | 24.50 | 1.85 | 5.9 | 7.4 | 0.00 | 0.00% | 0 | 0 | 125.39% | Yes |
| BAX251114P00025000 | 10/14 9:35 AM | 25.00 | 3.38 | 6.4 | 7.9 | 0.00 | 0.00% | 1 | 0 | 131.25% | Yes |
