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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BAX260320C00015000 | 10/31 12:50 PM | 15.00 | 4.30 | 2.8 | 4.6 | 0.00 | 0.00% | 34 | 39 | 73.05% | Yes |
| BAX260320C00017500 | 11/4 1:41 PM | 17.50 | 2.20 | 1.65 | 2.65 | 0.00 | 0.00% | 51 | 56 | 56.49% | Yes |
| BAX260320C00020000 | 11/5 11:22 AM | 20.00 | 1.38 | 0.85 | 2.05 | 0.00 | 0.00% | 2 | 100 | 50.93% | No |
| BAX260320C00022500 | 11/5 12:34 PM | 22.50 | 0.70 | 0.5 | 1.3 | 0.05 | 7.69% | 35 | 271 | 52.54% | No |
| BAX260320C00025000 | 11/5 11:52 AM | 25.00 | 0.40 | 0 | 0.65 | -0.03 | -6.98% | 125 | 462 | 56.74% | No |
| BAX260320C00027500 | 11/5 12:06 PM | 27.50 | 0.45 | 0.05 | 0.75 | 0.05 | 12.50% | 10 | 251 | 56.93% | No |
| BAX260320C00030000 | 11/5 11:49 AM | 30.00 | 0.52 | 0.05 | 1 | 0.12 | 30.00% | 20 | 562 | 69.48% | No |
| BAX260320C00032500 | 10/17 1:56 PM | 32.50 | 0.35 | 0 | 1.55 | 0.00 | 0.00% | 1 | 246 | 85.45% | No |
| BAX260320C00035000 | 10/30 9:30 AM | 35.00 | 1.35 | 0 | 0.25 | 0.00 | 0.00% | 1 | 356 | 60.55% | No |
| BAX260320C00037500 | 10/3 11:16 AM | 37.50 | 0.15 | 0 | 2 | 0.00 | 0.00% | 1 | 6 | 105.42% | No |
| BAX260320C00040000 | 10/30 9:30 AM | 40.00 | 1.06 | 0 | 2 | 0.00 | 0.00% | 1 | 15 | 110.89% | No |
| BAX260320C00042500 | 7/31 10:48 AM | 42.50 | 0.10 | 0 | 0.75 | 0.00 | 0.00% | 31 | 43 | 90.63% | No |
| BAX260320C00045000 | 7/9 1:12 PM | 45.00 | 0.15 | 0 | 0.75 | 0.00 | 0.00% | 0 | 2 | 94.82% | No |
| BAX260320C00047500 | 5/29 12:24 PM | 47.50 | 0.15 | 0 | 2.25 | 0.00 | 0.00% | 2 | 1 | 129.10% | No |
| BAX260320C00050000 | 7/15 11:22 AM | 50.00 | 0.10 | 0 | 0.75 | 0.00 | 0.00% | 3 | 5 | 102.34% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BAX260320P00012500 | 11/4 1:41 PM | 12.50 | 0.22 | 0 | 1.75 | 0.00 | 0.00% | 14 | 19 | 77.15% | No |
| BAX260320P00015000 | 11/4 2:19 PM | 15.00 | 0.65 | 0.45 | 0.85 | 0.00 | 0.00% | 2 | 34 | 50.00% | No |
| BAX260320P00017500 | 11/5 12:12 PM | 17.50 | 1.95 | 1.35 | 2.35 | 0.35 | 21.88% | 1 | 247 | 60.06% | No |
| BAX260320P00020000 | 11/3 1:39 PM | 20.00 | 3.16 | 2.2 | 3.9 | 0.00 | 0.00% | 1 | 571 | 60.25% | Yes |
| BAX260320P00022500 | 11/5 12:38 PM | 22.50 | 5.00 | 4.7 | 5.3 | 0.70 | 16.28% | 331 | 398 | 48.49% | Yes |
| BAX260320P00025000 | 11/4 10:47 AM | 25.00 | 6.99 | 6.4 | 7.8 | 0.00 | 0.00% | 3 | 690 | 59.81% | Yes |
| BAX260320P00027500 | 11/4 10:32 AM | 27.50 | 9.38 | 7.7 | 11.6 | 0.00 | 0.00% | 1 | 86 | 104.30% | Yes |
| BAX260320P00030000 | 10/20 10:47 AM | 30.00 | 7.00 | 10.9 | 12.5 | 0.00 | 0.00% | 2 | 57 | 66.60% | Yes |
| BAX260320P00032500 | 10/30 11:38 AM | 32.50 | 12.97 | 13.3 | 15.8 | 0.00 | 0.00% | 41 | 61 | 100.20% | Yes |
| BAX260320P00035000 | 9/3 9:30 AM | 35.00 | 10.70 | 10.5 | 12.9 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| BAX260320P00037500 | 9/2 9:38 AM | 37.50 | 13.00 | 12 | 16.3 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| BAX260320P00040000 | 5/8 1:18 PM | 40.00 | 8.70 | 8.8 | 10.5 | 0.00 | 0.00% | 0 | 17 | 0.00% | Yes |
