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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BAX260618C00015000 | 11/5 10:51 AM | 15.00 | 4.00 | 3.8 | 5 | -0.30 | -6.98% | 1 | 12 | 52.25% | Yes |
| BAX260618C00017500 | 11/5 10:30 AM | 17.50 | 2.74 | 2.4 | 3.5 | -0.07 | -2.49% | 3 | 17 | 59.42% | Yes |
| BAX260618C00020000 | 11/5 12:51 PM | 20.00 | 1.80 | 1.45 | 2.2 | -0.40 | -18.18% | 1 | 49 | 52.88% | No |
| BAX260618C00022500 | 10/30 2:56 PM | 22.50 | 1.78 | 0.55 | 1.95 | 0.00 | 0.00% | 1 | 296 | 60.79% | No |
| BAX260618C00025000 | 11/5 1:18 PM | 25.00 | 0.65 | 0.25 | 0.8 | -0.30 | -31.58% | 3 | 241 | 47.46% | No |
| BAX260618C00027500 | 10/30 9:32 AM | 27.50 | 0.40 | 0 | 0.75 | 0.00 | 0.00% | 1 | 145 | 53.61% | No |
| BAX260618C00030000 | 10/21 1:52 PM | 30.00 | 0.95 | 0.05 | 0.4 | 0.00 | 0.00% | 10 | 330 | 49.90% | No |
| BAX260618C00032500 | 11/4 9:34 AM | 32.50 | 0.15 | 0 | 2.25 | 0.00 | 0.00% | 5 | 327 | 74.76% | No |
| BAX260618C00035000 | 10/30 9:30 AM | 35.00 | 0.40 | 0 | 0.35 | 0.00 | 0.00% | 1 | 34 | 57.81% | No |
| BAX260618C00037500 | 10/31 11:28 AM | 37.50 | 0.30 | 0 | 2.2 | 0.00 | 0.00% | 5 | 156 | 84.13% | No |
| BAX260618C00040000 | 10/21 2:05 PM | 40.00 | 0.33 | 0 | 2.2 | 0.00 | 0.00% | 2 | 11 | 88.38% | No |
| BAX260618C00042500 | 4/7 9:54 AM | 42.50 | 0.70 | 0.7 | 1.3 | 0.00 | 0.00% | 1 | 0 | 89.80% | No |
| BAX260618C00045000 | 8/22 12:42 PM | 45.00 | 0.15 | 0 | 0.75 | 0.00 | 0.00% | 3 | 52 | 73.44% | No |
| BAX260618C00050000 | 5/1 11:36 AM | 50.00 | 0.34 | 0 | 1.25 | 0.00 | 0.00% | 1 | 2 | 88.67% | No |
| BAX260618C00055000 | 8/5 1:17 PM | 55.00 | 0.05 | 0 | 0.95 | 0.00 | 0.00% | 2 | 1 | 88.57% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BAX260618P00012500 | 9/26 3:55 PM | 12.50 | 0.35 | 0 | 0 | 0.00 | 0.00% | 4 | 28 | 12.50% | No |
| BAX260618P00015000 | 10/28 2:06 PM | 15.00 | 0.47 | 0.8 | 1.3 | 0.00 | 0.00% | 20 | 106 | 48.95% | No |
| BAX260618P00017500 | 11/5 11:15 AM | 17.50 | 2.40 | 1.9 | 2.6 | 0.45 | 23.08% | 7 | 273 | 51.12% | No |
| BAX260618P00020000 | 10/31 11:33 AM | 20.00 | 2.94 | 2.15 | 5 | 0.00 | 0.00% | 2 | 640 | 66.26% | Yes |
| BAX260618P00022500 | 10/30 11:20 AM | 22.50 | 4.65 | 4.9 | 6.1 | 0.00 | 0.00% | 1 | 97 | 53.42% | Yes |
| BAX260618P00025000 | 10/30 11:20 AM | 25.00 | 6.50 | 6.6 | 8.4 | 0.00 | 0.00% | 2 | 51 | 59.11% | Yes |
| BAX260618P00027500 | 11/4 1:09 PM | 27.50 | 10.40 | 8.7 | 10.4 | 0.00 | 0.00% | 2 | 91 | 56.10% | Yes |
| BAX260618P00030000 | 10/29 11:01 AM | 30.00 | 8.10 | 10.9 | 13.3 | 0.00 | 0.00% | 1 | 67 | 71.68% | Yes |
| BAX260618P00032500 | 6/16 11:44 AM | 32.50 | 4.80 | 5.7 | 6.2 | 0.00 | 0.00% | 69 | 132 | 0.00% | Yes |
| BAX260618P00035000 | 10/31 3:13 PM | 35.00 | 16.55 | 15 | 19.2 | 0.00 | 0.00% | 11 | 166 | 101.71% | Yes |
| BAX260618P00040000 | 10/10 11:25 AM | 40.00 | 17.80 | 20 | 24.2 | 0.00 | 0.00% | 0 | 0 | 111.35% | Yes |
| BAX260618P00050000 | 4/28 3:14 PM | 50.00 | 19.50 | 17 | 22 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
