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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BAX270115C00010000 | 10/31 2:36 PM | 10.00 | 9.20 | 7.9 | 11.5 | 0.00 | 0.00% | 1 | 1 | 81.79% | Yes |
| BAX270115C00012500 | 11/5 10:37 AM | 12.50 | 6.50 | 6 | 8 | -0.58 | -8.19% | 1 | 80 | 56.37% | Yes |
| BAX270115C00015000 | 11/3 10:39 AM | 15.00 | 5.76 | 4.5 | 6.1 | 0.00 | 0.00% | 11 | 235 | 51.42% | Yes |
| BAX270115C00017500 | 11/4 1:00 PM | 17.50 | 4.10 | 3.7 | 4.7 | 0.00 | 0.00% | 19 | 210 | 52.08% | Yes |
| BAX270115C00020000 | 11/5 2:16 PM | 20.00 | 2.90 | 2.9 | 3.9 | -0.54 | -15.70% | 518 | 3250 | 53.35% | No |
| BAX270115C00022500 | 11/5 2:16 PM | 22.50 | 2.30 | 2 | 2.6 | -0.45 | -16.36% | 50 | 1755 | 52.10% | No |
| BAX270115C00025000 | 11/5 3:20 PM | 25.00 | 1.85 | 1.7 | 3.6 | 0.00 | 0.00% | 6 | 1303 | 59.96% | No |
| BAX270115C00027500 | 10/31 2:53 PM | 27.50 | 1.87 | 0.6 | 2.05 | 0.00 | 0.00% | 2 | 973 | 58.01% | No |
| BAX270115C00030000 | 11/5 3:17 PM | 30.00 | 1.06 | 0.9 | 1.6 | -0.17 | -13.82% | 14 | 6392 | 51.47% | No |
| BAX270115C00032500 | 11/5 12:57 PM | 32.50 | 0.70 | 0.2 | 1.35 | -0.20 | -22.22% | 25 | 643 | 57.32% | No |
| BAX270115C00035000 | 11/5 3:42 PM | 35.00 | 0.55 | 0.5 | 0.8 | -0.20 | -26.67% | 8 | 589 | 51.64% | No |
| BAX270115C00037500 | 11/5 2:50 PM | 37.50 | 0.67 | 0.2 | 1.1 | 0.12 | 21.82% | 2 | 222 | 51.81% | No |
| BAX270115C00040000 | 11/5 10:30 AM | 40.00 | 0.30 | 0.2 | 0.6 | -0.10 | -25.00% | 101 | 855 | 53.61% | No |
| BAX270115C00042500 | 10/2 12:30 PM | 42.50 | 0.64 | 0.05 | 1.25 | 0.00 | 0.00% | 8 | 130 | 57.40% | No |
| BAX270115C00045000 | 10/30 1:07 PM | 45.00 | 0.87 | 0 | 1.05 | 0.00 | 0.00% | 25 | 159 | 56.89% | No |
| BAX270115C00047500 | 11/5 2:51 PM | 47.50 | 0.99 | 0 | 1 | 0.65 | 191.18% | 2 | 77 | 58.45% | No |
| BAX270115C00050000 | 10/1 2:45 PM | 50.00 | 0.25 | 0 | 1.75 | 0.00 | 0.00% | 2 | 136 | 69.24% | No |
| BAX270115C00055000 | 10/30 1:07 PM | 55.00 | 0.62 | 0 | 1.25 | 0.00 | 0.00% | 25 | 176 | 67.58% | No |
| BAX270115C00060000 | 11/4 12:51 PM | 60.00 | 0.20 | 0 | 0.35 | 0.00 | 0.00% | 3 | 190 | 55.86% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BAX270115P00012500 | 11/5 2:43 PM | 12.50 | 1.18 | 0.65 | 1.25 | 0.63 | 114.55% | 20 | 101 | 50.59% | No |
| BAX270115P00015000 | 11/5 3:13 PM | 15.00 | 1.95 | 1.55 | 2.25 | 0.00 | 0.00% | 141 | 977 | 49.90% | No |
| BAX270115P00017500 | 11/5 3:15 PM | 17.50 | 3.08 | 2.55 | 3.5 | -0.20 | -6.10% | 28 | 476 | 48.73% | No |
| BAX270115P00020000 | 11/5 3:19 PM | 20.00 | 4.40 | 2.7 | 4.9 | 0.20 | 4.76% | 358 | 399 | 46.34% | Yes |
| BAX270115P00022500 | 11/5 3:13 PM | 22.50 | 6.18 | 5.5 | 6.8 | 0.66 | 11.96% | 56 | 428 | 47.61% | Yes |
| BAX270115P00025000 | 11/5 3:08 PM | 25.00 | 7.83 | 7.6 | 9.3 | -0.17 | -2.13% | 84 | 295 | 54.79% | Yes |
| BAX270115P00027500 | 10/10 11:00 AM | 27.50 | 7.40 | 9.3 | 10.7 | 0.00 | 0.00% | 4 | 179 | 45.14% | Yes |
| BAX270115P00030000 | 10/29 9:44 AM | 30.00 | 8.90 | 11.7 | 13 | 0.00 | 0.00% | 1 | 532 | 46.68% | Yes |
| BAX270115P00032500 | 11/5 10:37 AM | 32.50 | 15.00 | 13.1 | 15.7 | 5.58 | 59.24% | 1 | 105 | 54.18% | Yes |
| BAX270115P00035000 | 10/31 3:13 PM | 35.00 | 16.55 | 15.6 | 19.5 | 0.00 | 0.00% | 11 | 39 | 77.25% | Yes |
| BAX270115P00037500 | 10/31 2:26 PM | 37.50 | 18.80 | 17.5 | 22 | 0.00 | 0.00% | 2 | 5 | 80.91% | Yes |
| BAX270115P00040000 | 9/5 12:11 PM | 40.00 | 15.75 | 16.7 | 17.5 | 0.00 | 0.00% | 1 | 2 | 0.00% | Yes |
| BAX270115P00042500 | 8/15 1:22 PM | 42.50 | 18.45 | 18 | 23 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| BAX270115P00050000 | 11/25 11:45 AM | 50.00 | 17.02 | 18.7 | 21.9 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| BAX270115P00055000 | 11/25 11:45 AM | 55.00 | 21.97 | 23.5 | 28.5 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
