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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BAX251121C00015000 | 10/30 10:01 AM | 15.00 | 4.00 | 2.3 | 3.5 | 0.00 | 0.00% | 2 | 0 | 117.97% | Yes |
| BAX251121C00017500 | 11/4 12:24 PM | 17.50 | 1.20 | 0.75 | 1.15 | 0.00 | 0.00% | 3 | 54 | 61.33% | Yes |
| BAX251121C00018000 | 11/5 1:00 PM | 18.00 | 0.64 | 0.05 | 0.7 | 0.02 | 3.23% | 14 | 8 | 48.24% | No |
| BAX251121C00018500 | 11/5 3:08 PM | 18.50 | 0.40 | 0.15 | 0.5 | 0.00 | 0.00% | 1 | 26 | 48.83% | No |
| BAX251121C00019000 | 11/5 2:50 PM | 19.00 | 0.27 | 0 | 0.45 | -0.08 | -22.86% | 4 | 40 | 56.84% | No |
| BAX251121C00019500 | 11/4 1:57 PM | 19.50 | 0.15 | 0.05 | 0.15 | 0.00 | 0.00% | 6 | 21 | 41.80% | No |
| BAX251121C00020000 | 11/5 3:08 PM | 20.00 | 0.11 | 0 | 0.2 | 0.01 | 10.00% | 83 | 254 | 54.69% | No |
| BAX251121C00020500 | 11/5 2:41 PM | 20.50 | 0.05 | 0 | 0.3 | -3.12 | -98.42% | 28 | 4 | 56.64% | No |
| BAX251121C00021000 | 11/3 12:14 PM | 21.00 | 0.13 | 0 | 0.2 | 0.00 | 0.00% | 3 | 30 | 56.64% | No |
| BAX251121C00021500 | 10/28 3:38 PM | 21.50 | 2.05 | 0 | 0.5 | 0.00 | 0.00% | 0 | 1 | 81.64% | No |
| BAX251121C00022000 | 10/31 9:30 AM | 22.00 | 0.35 | 0 | 0.75 | 0.00 | 0.00% | 30 | 126 | 100.98% | No |
| BAX251121C00022500 | 11/5 12:21 PM | 22.50 | 0.02 | 0 | 0.1 | -0.08 | -80.00% | 210 | 935 | 63.67% | No |
| BAX251121C00023000 | 10/30 10:42 AM | 23.00 | 0.07 | 0 | 0.3 | 0.00 | 0.00% | 2 | 27 | 87.50% | No |
| BAX251121C00023500 | 10/27 2:52 PM | 23.50 | 1.16 | 0 | 0.75 | 0.00 | 0.00% | 41 | 39 | 120.31% | No |
| BAX251121C00024000 | 10/30 10:21 AM | 24.00 | 0.05 | 0 | 0.75 | 0.00 | 0.00% | 2 | 56 | 126.17% | No |
| BAX251121C00024500 | 10/23 11:49 AM | 24.50 | 0.70 | 0 | 0.75 | 0.00 | 0.00% | 0 | 19 | 132.03% | No |
| BAX251121C00025000 | 11/5 11:52 AM | 25.00 | 0.01 | 0 | 0.35 | -0.03 | -75.00% | 133 | 8959 | 111.72% | No |
| BAX251121C00025500 | 10/24 10:28 AM | 25.50 | 0.50 | 0 | 0.75 | 0.00 | 0.00% | 35 | 35 | 142.77% | No |
| BAX251121C00026000 | 10/29 3:44 PM | 26.00 | 0.40 | 0 | 0.75 | 0.00 | 0.00% | 2 | 10 | 147.85% | No |
| BAX251121C00026500 | 10/20 3:26 PM | 26.50 | 0.31 | 0 | 0.75 | 0.00 | 0.00% | 0 | 4 | 152.93% | No |
| BAX251121C00027500 | 11/5 1:26 PM | 27.50 | 0.08 | 0 | 0.25 | 0.07 | 700.00% | 5 | 1525 | 125.00% | No |
| BAX251121C00028000 | 10/20 9:30 AM | 28.00 | 0.15 | 0 | 0.75 | 0.00 | 0.00% | 0 | 1 | 166.99% | No |
| BAX251121C00030000 | 11/5 9:58 AM | 30.00 | 0.03 | 0 | 0.05 | -0.03 | -50.00% | 1 | 911 | 110.94% | No |
| BAX251121C00032500 | 10/30 12:48 PM | 32.50 | 0.02 | 0 | 0.05 | 0.00 | 0.00% | 3 | 127 | 125.00% | No |
| BAX251121C00035000 | 10/15 10:52 AM | 35.00 | 0.07 | 0 | 0.15 | 0.00 | 0.00% | 1 | 246 | 160.94% | No |
| BAX251121C00037500 | 8/12 1:01 PM | 37.50 | 0.07 | 0 | 0.75 | 0.00 | 0.00% | 2 | 197 | 235.94% | No |
| BAX251121C00040000 | 8/12 10:29 AM | 40.00 | 0.13 | 0 | 0.75 | 0.00 | 0.00% | 1 | 33 | 250.20% | No |
| BAX251121C00042500 | 9/23 1:35 PM | 42.50 | 0.05 | 0 | 0 | 0.00 | 0.00% | 1 | 23 | 50.00% | No |
| BAX251121C00045000 | 4/1 3:22 PM | 45.00 | 0.45 | 0.1 | 0.3 | 0.00 | 0.00% | 0 | 5 | 243.36% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BAX251121P00015000 | 11/4 11:42 AM | 15.00 | 0.05 | 0 | 0.25 | 0.00 | 0.00% | 6 | 57 | 69.53% | No |
| BAX251121P00017000 | 11/5 3:53 PM | 17.00 | 0.25 | 0.15 | 0.3 | 0.05 | 25.00% | 15 | 12 | 46.00% | No |
| BAX251121P00017500 | 11/5 3:55 PM | 17.50 | 0.38 | 0.3 | 0.5 | -0.02 | -5.00% | 29 | 318 | 47.46% | No |
| BAX251121P00018000 | 11/5 3:20 PM | 18.00 | 0.72 | 0.5 | 0.75 | 0.14 | 24.14% | 2 | 864 | 48.24% | Yes |
| BAX251121P00018500 | 11/3 10:27 AM | 18.50 | 0.85 | 0.75 | 1.1 | 0.00 | 0.00% | 103 | 217 | 52.25% | Yes |
| BAX251121P00019000 | 11/5 9:34 AM | 19.00 | 1.56 | 1.1 | 1.45 | 0.71 | 83.53% | 1 | 52 | 53.22% | Yes |
| BAX251121P00019500 | 10/30 12:32 PM | 19.50 | 0.85 | 1.4 | 2.05 | 0.00 | 0.00% | 21 | 21 | 70.90% | Yes |
| BAX251121P00020000 | 11/5 3:46 PM | 20.00 | 2.00 | 1.85 | 2.55 | -0.05 | -2.44% | 47 | 1889 | 80.27% | Yes |
| BAX251121P00020500 | 10/21 11:28 AM | 20.50 | 0.47 | 2.1 | 3.3 | 0.00 | 0.00% | 0 | 16 | 56.64% | Yes |
| BAX251121P00021000 | 11/5 3:22 PM | 21.00 | 3.08 | 2.5 | 3.7 | 0.08 | 2.67% | 20 | 135 | 109.47% | Yes |
| BAX251121P00021500 | 10/29 3:52 PM | 21.50 | 0.95 | 1.55 | 5.7 | 0.00 | 0.00% | 3 | 8 | 58.59% | Yes |
| BAX251121P00022000 | 11/3 9:51 AM | 22.00 | 3.77 | 2.8 | 5.4 | 0.00 | 0.00% | 2 | 33 | 58.59% | Yes |
| BAX251121P00022500 | 11/5 12:21 PM | 22.50 | 4.80 | 4.2 | 5 | 0.16 | 3.45% | 320 | 756 | 63.67% | Yes |
| BAX251121P00023000 | 10/31 9:44 AM | 23.00 | 4.25 | 3.4 | 7.1 | 0.00 | 0.00% | 20 | 45 | 94.34% | Yes |
| BAX251121P00023500 | 10/27 10:51 AM | 23.50 | 2.25 | 3.5 | 7.7 | 0.00 | 0.00% | 5 | 2 | 73.44% | Yes |
| BAX251121P00025000 | 11/5 11:37 AM | 25.00 | 7.50 | 6.9 | 7.7 | 0.61 | 8.85% | 3 | 483 | 122.46% | Yes |
| BAX251121P00027500 | 10/23 10:46 AM | 27.50 | 4.60 | 9.3 | 10.8 | 0.00 | 0.00% | 2 | 106 | 176.56% | Yes |
| BAX251121P00030000 | 10/20 10:44 AM | 30.00 | 6.50 | 10.9 | 13.3 | 0.00 | 0.00% | 2 | 86 | 122.66% | Yes |
| BAX251121P00032500 | 10/30 11:02 AM | 32.50 | 13.42 | 13.3 | 15.8 | 0.00 | 0.00% | 9 | 9 | 50.00% | Yes |
| BAX251121P00035000 | 10/6 3:32 PM | 35.00 | 12.15 | 15.8 | 18.3 | 0.00 | 0.00% | 30 | 2 | 50.00% | Yes |
| BAX251121P00040000 | 4/4 10:40 AM | 40.00 | 10.66 | 8.1 | 10.9 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
